Bosung Power Technology Co., Ltd (KOSDAQ:006910)
South Korea
· Delayed Price · Currency is KRW 5,490.00
+220.00 (4.17%)
Dec 5, 2025, 3:30 PM KST
Bosung Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,350.00 | 5,580.00 | 5,320.00 | 5,480.00 | - | 3.98% | 3,099,667 |
| 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 |
| Nov 28, 2025 | 5,420.00 | 5,420.00 | 5,170.00 | 5,240.00 | 5,240.00 | -2.24% | 1,323,660 |
| Nov 27, 2025 | 5,290.00 | 5,580.00 | 5,180.00 | 5,360.00 | 5,360.00 | 1.90% | 2,050,123 |
| Nov 26, 2025 | 5,110.00 | 5,320.00 | 5,070.00 | 5,260.00 | 5,260.00 | 4.37% | 1,755,923 |
| Nov 25, 2025 | 4,985.00 | 5,180.00 | 4,950.00 | 5,040.00 | 5,040.00 | 2.34% | 1,523,360 |
| Nov 24, 2025 | 5,000.00 | 5,030.00 | 4,830.00 | 4,925.00 | 4,925.00 | -0.30% | 872,484 |
| Nov 21, 2025 | 5,080.00 | 5,170.00 | 4,925.00 | 4,940.00 | 4,940.00 | -7.32% | 1,646,257 |
| Nov 20, 2025 | 5,140.00 | 5,480.00 | 5,140.00 | 5,330.00 | 5,330.00 | 5.96% | 2,696,650 |
| Nov 19, 2025 | 5,050.00 | 5,120.00 | 4,790.00 | 5,030.00 | 5,030.00 | 1.00% | 1,261,289 |
| Nov 18, 2025 | 5,290.00 | 5,350.00 | 4,970.00 | 4,980.00 | 4,980.00 | -5.86% | 1,785,139 |
| Nov 17, 2025 | 5,090.00 | 5,500.00 | 5,080.00 | 5,290.00 | 5,290.00 | 4.96% | 2,811,343 |
| Nov 14, 2025 | 5,100.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | -3.63% | 1,067,452 |
| Nov 13, 2025 | 5,180.00 | 5,330.00 | 5,125.00 | 5,230.00 | 5,230.00 | 0.77% | 1,293,426 |
| Nov 12, 2025 | 5,330.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,190.00 | -2.26% | 1,225,853 |
| Nov 11, 2025 | 5,200.00 | 5,400.00 | 5,130.00 | 5,310.00 | 5,310.00 | 3.51% | 2,064,172 |
| Nov 10, 2025 | 5,140.00 | 5,340.00 | 4,925.00 | 5,130.00 | 5,130.00 | 0.59% | 1,820,644 |
| Nov 7, 2025 | 4,850.00 | 5,300.00 | 4,820.00 | 5,100.00 | 5,100.00 | 0.59% | 3,133,356 |
| Nov 6, 2025 | 5,660.00 | 5,700.00 | 5,000.00 | 5,070.00 | 5,070.00 | -8.32% | 4,155,524 |
| Nov 5, 2025 | 5,750.00 | 5,780.00 | 5,350.00 | 5,530.00 | 5,530.00 | -4.98% | 3,302,360 |
| Nov 4, 2025 | 5,750.00 | 6,230.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.01% | 13,302,370 |
| Nov 3, 2025 | 5,350.00 | 5,670.00 | 5,280.00 | 5,650.00 | 5,650.00 | 5.61% | 3,598,019 |
| Oct 31, 2025 | 5,380.00 | 5,460.00 | 5,250.00 | 5,350.00 | 5,350.00 | -0.56% | 1,522,803 |
| Oct 30, 2025 | 5,610.00 | 5,610.00 | 5,260.00 | 5,380.00 | 5,380.00 | -4.44% | 2,705,606 |
| Oct 29, 2025 | 5,660.00 | 5,900.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.36% | 6,796,539 |
| Oct 28, 2025 | 5,440.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.29% | 2,484,550 |
| Oct 27, 2025 | 5,610.00 | 5,620.00 | 5,395.00 | 5,430.00 | 5,430.00 | -1.99% | 2,624,173 |
| Oct 24, 2025 | 5,500.00 | 5,710.00 | 5,270.00 | 5,540.00 | 5,540.00 | 2.40% | 5,760,819 |
| Oct 23, 2025 | 5,270.00 | 5,500.00 | 5,200.00 | 5,410.00 | 5,410.00 | 0.56% | 2,506,504 |
| Oct 22, 2025 | 5,330.00 | 5,380.00 | 5,110.00 | 5,380.00 | 5,380.00 | 0.94% | 1,891,577 |
| Oct 21, 2025 | 5,260.00 | 5,630.00 | 5,240.00 | 5,330.00 | 5,330.00 | 2.30% | 4,510,060 |
| Oct 20, 2025 | 5,300.00 | 5,360.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.38% | 1,635,266 |
| Oct 17, 2025 | 5,490.00 | 5,610.00 | 5,020.00 | 5,230.00 | 5,230.00 | -7.27% | 3,623,767 |
| Oct 16, 2025 | 5,810.00 | 6,020.00 | 5,530.00 | 5,640.00 | 5,640.00 | -0.53% | 7,779,731 |
| Oct 15, 2025 | 5,510.00 | 5,950.00 | 5,440.00 | 5,670.00 | 5,670.00 | 3.85% | 8,837,514 |
| Oct 14, 2025 | 5,610.00 | 5,740.00 | 5,380.00 | 5,460.00 | 5,460.00 | -0.73% | 8,546,243 |
| Oct 13, 2025 | 5,520.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 5,996,122 |
| Oct 10, 2025 | 4,700.00 | 5,780.00 | 4,680.00 | 5,600.00 | 5,600.00 | 20.04% | 28,285,170 |
| Oct 2, 2025 | 4,595.00 | 4,735.00 | 4,520.00 | 4,665.00 | 4,665.00 | 1.52% | 2,164,385 |
| Oct 1, 2025 | 4,740.00 | 4,770.00 | 4,520.00 | 4,595.00 | 4,595.00 | -1.29% | 2,423,008 |
| Sep 30, 2025 | 4,520.00 | 4,880.00 | 4,495.00 | 4,655.00 | 4,655.00 | 2.99% | 2,683,620 |
| Sep 29, 2025 | 4,575.00 | 4,630.00 | 4,455.00 | 4,520.00 | 4,520.00 | -1.31% | 1,378,673 |
| Sep 26, 2025 | 4,530.00 | 4,665.00 | 4,450.00 | 4,580.00 | 4,580.00 | 0.88% | 2,171,775 |
| Sep 25, 2025 | 4,800.00 | 4,820.00 | 4,485.00 | 4,540.00 | 4,540.00 | -4.22% | 2,642,419 |
| Sep 24, 2025 | 4,660.00 | 4,970.00 | 4,600.00 | 4,740.00 | 4,740.00 | 2.49% | 6,626,069 |
| Sep 23, 2025 | 4,715.00 | 4,870.00 | 4,585.00 | 4,625.00 | 4,625.00 | -1.39% | 4,822,864 |
| Sep 22, 2025 | 4,910.00 | 5,160.00 | 4,685.00 | 4,690.00 | 4,690.00 | -1.47% | 7,983,428 |