Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea
· Delayed Price · Currency is KRW 12,420
+380 (3.16%)
Apr 29, 2026, 3:19 PM KST
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,200.00 | 12,480.00 | 11,900.00 | 12,040.00 | 12,040.00 | -1.23% | 4,451,331 |
| Apr 27, 2026 | 12,390.00 | 12,410.00 | 11,610.00 | 12,190.00 | 12,190.00 | 0.66% | 5,593,144 |
| Apr 24, 2026 | 11,870.00 | 12,300.00 | 11,510.00 | 12,110.00 | 12,110.00 | 2.02% | 11,108,246 |
| Apr 23, 2026 | 10,500.00 | 12,650.00 | 10,450.00 | 11,870.00 | 11,870.00 | 18.34% | 40,168,686 |
| Apr 22, 2026 | 10,070.00 | 10,090.00 | 9,800.00 | 10,030.00 | 10,030.00 | -1.18% | 1,475,156 |
| Apr 21, 2026 | 10,180.00 | 10,470.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.69% | 1,827,198 |
| Apr 20, 2026 | 10,290.00 | 10,520.00 | 10,030.00 | 10,080.00 | 10,080.00 | -1.95% | 1,758,676 |
| Apr 17, 2026 | 10,740.00 | 10,750.00 | 10,200.00 | 10,280.00 | 10,280.00 | -3.66% | 1,909,274 |
| Apr 16, 2026 | 10,710.00 | 11,350.00 | 10,500.00 | 10,670.00 | 10,670.00 | 2.60% | 5,931,461 |
| Apr 15, 2026 | 10,220.00 | 10,850.00 | 10,160.00 | 10,400.00 | 10,400.00 | 3.69% | 4,831,330 |
| Apr 14, 2026 | 9,900.00 | 10,310.00 | 9,720.00 | 10,030.00 | 10,030.00 | 4.05% | 2,582,399 |
| Apr 13, 2026 | 9,450.00 | 9,710.00 | 9,300.00 | 9,640.00 | 9,640.00 | -1.13% | 1,023,955 |
| Apr 10, 2026 | 9,910.00 | 9,920.00 | 9,570.00 | 9,750.00 | 9,750.00 | 0.72% | 1,379,004 |
| Apr 9, 2026 | 10,230.00 | 10,230.00 | 9,570.00 | 9,680.00 | 9,680.00 | -5.38% | 1,791,417 |
| Apr 8, 2026 | 9,500.00 | 10,420.00 | 9,420.00 | 10,230.00 | 10,230.00 | 13.54% | 4,687,370 |
| Apr 7, 2026 | 9,450.00 | 9,540.00 | 8,900.00 | 9,010.00 | 9,010.00 | -3.43% | 1,554,828 |
| Apr 6, 2026 | 9,720.00 | 10,000.00 | 9,220.00 | 9,330.00 | 9,330.00 | -4.01% | 1,797,415 |
| Apr 3, 2026 | 9,500.00 | 9,960.00 | 9,330.00 | 9,720.00 | 9,720.00 | 5.42% | 2,290,681 |
| Apr 2, 2026 | 10,310.00 | 10,310.00 | 9,120.00 | 9,220.00 | 9,220.00 | -9.34% | 3,334,252 |
| Apr 1, 2026 | 9,980.00 | 10,260.00 | 9,830.00 | 10,170.00 | 10,170.00 | 7.51% | 2,679,347 |
| Mar 31, 2026 | 9,800.00 | 10,040.00 | 9,340.00 | 9,460.00 | 9,460.00 | -2.97% | 2,573,168 |
| Mar 30, 2026 | 9,430.00 | 9,890.00 | 9,300.00 | 9,750.00 | 9,750.00 | -4.22% | 2,086,478 |
| Mar 27, 2026 | 10,220.00 | 10,500.00 | 9,890.00 | 10,180.00 | 10,180.00 | -4.23% | 2,836,407 |
| Mar 26, 2026 | 11,300.00 | 11,320.00 | 10,510.00 | 10,630.00 | 10,630.00 | -5.68% | 2,923,869 |
| Mar 25, 2026 | 11,320.00 | 11,640.00 | 10,960.00 | 11,270.00 | 11,270.00 | 0.81% | 3,225,036 |
| Mar 24, 2026 | 12,110.00 | 12,230.00 | 10,820.00 | 11,180.00 | 11,180.00 | -1.32% | 4,760,306 |
| Mar 23, 2026 | 12,520.00 | 12,780.00 | 11,300.00 | 11,330.00 | 11,330.00 | -11.83% | 5,851,564 |
| Mar 20, 2026 | 12,360.00 | 13,520.00 | 12,130.00 | 12,850.00 | 12,850.00 | 6.02% | 21,653,983 |
| Mar 19, 2026 | 12,380.00 | 12,730.00 | 12,050.00 | 12,120.00 | 12,120.00 | -5.02% | 5,385,721 |
| Mar 18, 2026 | 12,940.00 | 13,130.00 | 12,370.00 | 12,760.00 | 12,760.00 | 0.79% | 14,645,451 |
| Mar 17, 2026 | 12,370.00 | 13,650.00 | 12,040.00 | 12,660.00 | 12,660.00 | 4.71% | 24,166,240 |
| Mar 16, 2026 | 11,870.00 | 13,800.00 | 11,710.00 | 12,090.00 | 12,090.00 | 4.04% | 41,401,110 |
| Mar 13, 2026 | 11,120.00 | 12,360.00 | 10,840.00 | 11,620.00 | 11,620.00 | 1.31% | 15,374,523 |
| Mar 12, 2026 | 11,480.00 | 12,600.00 | 11,000.00 | 11,470.00 | 11,470.00 | -0.61% | 13,632,914 |
| Mar 11, 2026 | 10,490.00 | 12,420.00 | 10,240.00 | 11,540.00 | 11,540.00 | 12.26% | 34,970,500 |
| Mar 10, 2026 | 9,740.00 | 11,090.00 | 9,530.00 | 10,280.00 | 10,280.00 | 11.26% | 20,143,311 |
| Mar 9, 2026 | 9,570.00 | 10,130.00 | 8,800.00 | 9,240.00 | 9,240.00 | -5.04% | 4,843,683 |
| Mar 6, 2026 | 9,660.00 | 10,040.00 | 9,130.00 | 9,730.00 | 9,730.00 | 0.72% | 6,016,851 |
| Mar 5, 2026 | 9,230.00 | 9,990.00 | 9,040.00 | 9,660.00 | 9,660.00 | 17.09% | 8,325,565 |
| Mar 4, 2026 | 9,350.00 | 9,630.00 | 7,800.00 | 8,250.00 | 8,250.00 | -17.66% | 7,538,184 |
| Mar 3, 2026 | 10,770.00 | 11,270.00 | 10,020.00 | 10,020.00 | 10,020.00 | -11.09% | 5,397,419 |
| Feb 27, 2026 | 11,650.00 | 12,110.00 | 11,160.00 | 11,270.00 | 11,270.00 | - | 5,939,752 |
| Feb 26, 2026 | 11,510.00 | 12,070.00 | 11,080.00 | 11,270.00 | 11,270.00 | -1.40% | 6,326,824 |
| Feb 25, 2026 | 11,910.00 | 12,390.00 | 11,350.00 | 11,430.00 | 11,430.00 | -1.12% | 8,024,754 |
| Feb 24, 2026 | 12,320.00 | 12,630.00 | 11,310.00 | 11,560.00 | 11,560.00 | -6.17% | 8,534,264 |
| Feb 23, 2026 | 12,680.00 | 13,240.00 | 12,050.00 | 12,320.00 | 12,320.00 | -2.84% | 25,933,769 |
| Feb 20, 2026 | 9,870.00 | 12,680.00 | 9,590.00 | 12,680.00 | 12,680.00 | 29.92% | 39,237,750 |
| Feb 19, 2026 | 9,510.00 | 10,200.00 | 9,350.00 | 9,760.00 | 9,760.00 | 6.32% | 19,044,550 |
| Feb 13, 2026 | 9,440.00 | 9,650.00 | 8,880.00 | 9,180.00 | 9,180.00 | -2.34% | 11,580,781 |
| Feb 12, 2026 | 9,120.00 | 9,810.00 | 8,990.00 | 9,400.00 | 9,400.00 | 2.51% | 21,344,219 |
| Feb 11, 2026 | 8,430.00 | 10,080.00 | 8,340.00 | 9,170.00 | 9,170.00 | 12.38% | 56,730,876 |
| Feb 10, 2026 | 8,300.00 | 8,320.00 | 7,950.00 | 8,160.00 | 8,160.00 | -1.33% | 2,969,937 |
| Feb 9, 2026 | 7,800.00 | 8,730.00 | 7,800.00 | 8,270.00 | 8,270.00 | 8.53% | 16,722,307 |
| Feb 6, 2026 | 7,660.00 | 7,760.00 | 7,300.00 | 7,620.00 | 7,620.00 | -2.93% | 1,752,973 |
| Feb 5, 2026 | 8,090.00 | 8,400.00 | 7,810.00 | 7,850.00 | 7,850.00 | -3.56% | 3,493,285 |
| Feb 4, 2026 | 8,190.00 | 8,350.00 | 7,930.00 | 8,140.00 | 8,140.00 | 4.90% | 6,279,646 |
| Feb 3, 2026 | 7,510.00 | 7,790.00 | 7,480.00 | 7,760.00 | 7,760.00 | 5.01% | 1,955,243 |
| Feb 2, 2026 | 7,610.00 | 7,930.00 | 7,330.00 | 7,390.00 | 7,390.00 | -5.86% | 2,600,408 |
| Jan 30, 2026 | 8,170.00 | 8,390.00 | 7,830.00 | 7,850.00 | 7,850.00 | -3.44% | 4,186,707 |
| Jan 29, 2026 | 7,980.00 | 8,400.00 | 7,890.00 | 8,130.00 | 8,130.00 | 3.44% | 6,859,352 |
| Jan 28, 2026 | 8,200.00 | 8,400.00 | 7,850.00 | 7,860.00 | 7,860.00 | -3.56% | 4,994,173 |
| Jan 27, 2026 | 9,330.00 | 9,400.00 | 8,110.00 | 8,150.00 | 8,150.00 | -0.49% | 13,538,930 |
| Jan 26, 2026 | 7,690.00 | 8,530.00 | 7,450.00 | 8,190.00 | 8,190.00 | 5.54% | 14,061,960 |
| Jan 23, 2026 | 7,860.00 | 8,540.00 | 7,590.00 | 7,760.00 | 7,760.00 | -1.27% | 15,649,448 |
| Jan 22, 2026 | 8,360.00 | 8,900.00 | 7,700.00 | 7,860.00 | 7,860.00 | -1.87% | 19,089,422 |
| Jan 21, 2026 | 8,350.00 | 9,290.00 | 7,800.00 | 8,010.00 | 8,010.00 | 2.69% | 55,180,270 |
| Jan 20, 2026 | 6,070.00 | 7,800.00 | 6,060.00 | 7,800.00 | 7,800.00 | 30.00% | 56,278,980 |
| Jan 19, 2026 | 6,240.00 | 6,485.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.92% | 10,726,560 |
| Jan 16, 2026 | 5,370.00 | 5,910.00 | 5,370.00 | 5,830.00 | 5,830.00 | 8.36% | 13,009,210 |
| Jan 15, 2026 | 5,370.00 | 5,400.00 | 5,260.00 | 5,380.00 | 5,380.00 | - | 998,917 |
| Jan 14, 2026 | 5,440.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.74% | 1,734,017 |
| Jan 13, 2026 | 5,480.00 | 5,490.00 | 5,290.00 | 5,420.00 | 5,420.00 | -0.73% | 1,255,907 |
| Jan 12, 2026 | 5,510.00 | 5,830.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1.30% | 4,025,552 |
| Jan 9, 2026 | 5,410.00 | 5,520.00 | 5,200.00 | 5,390.00 | 5,390.00 | 0.56% | 1,146,823 |
| Jan 8, 2026 | 5,670.00 | 5,680.00 | 5,340.00 | 5,360.00 | 5,360.00 | -5.13% | 1,492,766 |
| Jan 7, 2026 | 5,540.00 | 5,770.00 | 5,490.00 | 5,650.00 | 5,650.00 | 2.36% | 2,986,833 |
| Jan 6, 2026 | 5,800.00 | 5,810.00 | 5,440.00 | 5,520.00 | 5,520.00 | -2.30% | 2,021,138 |
| Jan 5, 2026 | 5,460.00 | 5,730.00 | 5,430.00 | 5,650.00 | 5,650.00 | 4.44% | 3,077,823 |
| Jan 2, 2026 | 5,210.00 | 5,530.00 | 5,140.00 | 5,410.00 | 5,410.00 | 3.84% | 1,691,495 |
| Dec 30, 2025 | 5,190.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 1,054,263 |
| Dec 29, 2025 | 5,050.00 | 5,290.00 | 5,010.00 | 5,270.00 | 5,270.00 | 4.36% | 1,079,972 |
| Dec 26, 2025 | 5,200.00 | 5,210.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.88% | 1,044,344 |
| Dec 24, 2025 | 5,300.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.33% | 707,021 |
| Dec 23, 2025 | 5,400.00 | 5,450.00 | 5,200.00 | 5,270.00 | 5,270.00 | -2.77% | 1,223,111 |
| Dec 22, 2025 | 5,240.00 | 5,680.00 | 5,210.00 | 5,420.00 | 5,420.00 | 5.86% | 4,441,757 |
| Dec 19, 2025 | 4,975.00 | 5,150.00 | 4,920.00 | 5,120.00 | 5,120.00 | 4.17% | 1,348,691 |
| Dec 18, 2025 | 4,890.00 | 5,020.00 | 4,870.00 | 4,915.00 | 4,915.00 | -1.90% | 704,569 |
| Dec 17, 2025 | 5,060.00 | 5,260.00 | 4,955.00 | 5,010.00 | 5,010.00 | 0.20% | 1,401,520 |
| Dec 16, 2025 | 5,340.00 | 5,340.00 | 4,980.00 | 5,000.00 | 5,000.00 | -6.72% | 2,814,882 |
| Dec 15, 2025 | 5,450.00 | 5,520.00 | 5,300.00 | 5,360.00 | 5,360.00 | -5.13% | 2,026,756 |
| Dec 12, 2025 | 5,340.00 | 5,780.00 | 5,260.00 | 5,650.00 | 5,650.00 | 6.81% | 5,912,267 |
| Dec 11, 2025 | 5,160.00 | 5,400.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.92% | 1,916,008 |
| Dec 10, 2025 | 5,140.00 | 5,220.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.58% | 766,450 |
| Dec 9, 2025 | 5,230.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.15% | 757,509 |
| Dec 8, 2025 | 5,490.00 | 5,490.00 | 5,180.00 | 5,230.00 | 5,230.00 | -4.74% | 2,179,133 |
| Dec 5, 2025 | 5,350.00 | 5,580.00 | 5,320.00 | 5,490.00 | 5,490.00 | 4.17% | 3,593,602 |
| Dec 4, 2025 | 5,480.00 | 5,480.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 1,174,322 |
| Dec 3, 2025 | 5,300.00 | 5,460.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4.05% | 2,103,441 |
| Dec 2, 2025 | 5,140.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 720,850 |
| Dec 1, 2025 | 5,280.00 | 5,310.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 939,160 |