Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 21,200.00 | 21,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 49,973 |
| 2026-10-19 | 19,350.00 | 21,850.00 | 19,350.00 | 21,700.00 | 21,700.00 | 60,164 |
| 2026-10-16 | 19,800.00 | 20,850.00 | 19,700.00 | 20,300.00 | 20,300.00 | 50,904 |
| 2026-10-15 | 20,050.00 | 20,450.00 | 19,350.00 | 19,620.00 | 19,620.00 | 64,951 |
| 2026-10-14 | 21,450.00 | 22,250.00 | 21,300.00 | 21,650.00 | 21,650.00 | 107,964 |
| 2026-10-13 | 20,150.00 | 21,000.00 | 19,810.00 | 20,850.00 | 20,850.00 | 95,665 |
| 2026-10-12 | 23,450.00 | 23,550.00 | 21,550.00 | 21,600.00 | 21,600.00 | 120,259 |
| 2026-10-08 | 24,650.00 | 25,200.00 | 24,050.00 | 24,300.00 | 24,300.00 | 57,228 |
| 2026-10-07 | 26,450.00 | 26,450.00 | 25,150.00 | 25,150.00 | 25,150.00 | 144,014 |
| 2026-10-06 | 24,600.00 | 25,400.00 | 24,500.00 | 25,350.00 | 25,350.00 | 92,838 |
| 2026-10-02 | 24,700.00 | 25,150.00 | 24,600.00 | 24,950.00 | 24,950.00 | 78,295 |
| 2026-10-01 | 24,450.00 | 25,450.00 | 24,100.00 | 25,450.00 | 25,450.00 | 165,535 |
| 2026-09-30 | 26,100.00 | 26,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | 249,482 |
| 2026-09-29 | 23,450.00 | 23,450.00 | 22,500.00 | 22,900.00 | 22,900.00 | 76,666 |
| 2026-09-28 | 24,750.00 | 24,750.00 | 23,950.00 | 24,050.00 | 24,050.00 | 100,269 |
| 2026-09-23 | 23,300.00 | 25,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 179,254 |
| 2026-09-22 | 24,250.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | 105,469 |
| 2026-09-21 | 24,400.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | 109,106 |
| 2026-09-18 | 25,450.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | 120,753 |
| 2026-09-17 | 25,800.00 | 25,950.00 | 25,250.00 | 25,700.00 | 25,700.00 | 212,339 |
| 2026-09-16 | 26,150.00 | 26,250.00 | 24,950.00 | 25,300.00 | 25,300.00 | 283,104 |
| 2026-09-15 | 23,500.00 | 26,800.00 | 23,450.00 | 25,100.00 | 25,100.00 | 441,876 |
| 2026-09-14 | 27,300.00 | 27,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | 523,820 |
| 2026-09-11 | 23,450.00 | 28,200.00 | 23,200.00 | 25,050.00 | 25,050.00 | 900,503 |
| 2026-09-10 | 25,950.00 | 28,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 738,459 |
| 2026-09-09 | 22,600.00 | 23,350.00 | 21,850.00 | 23,350.00 | 23,350.00 | 243,737 |
| 2026-09-08 | 18,650.00 | 18,660.00 | 17,990.00 | 17,990.00 | 17,990.00 | 83,074 |
| 2026-09-07 | 18,530.00 | 19,940.00 | 18,210.00 | 18,540.00 | 18,540.00 | 560,668 |
| 2026-09-04 | 16,470.00 | 17,180.00 | 16,470.00 | 16,990.00 | 16,990.00 | 40,530 |
| 2026-09-03 | 16,940.00 | 17,190.00 | 16,410.00 | 16,440.00 | 16,440.00 | 44,075 |
| 2026-09-02 | 17,560.00 | 18,000.00 | 16,940.00 | 16,940.00 | 16,940.00 | 99,743 |
| 2026-09-01 | 17,240.00 | 17,250.00 | 16,650.00 | 16,850.00 | 16,850.00 | 31,997 |
| 2026-08-31 | 17,270.00 | 17,390.00 | 16,800.00 | 17,270.00 | 17,270.00 | 42,432 |
| 2026-08-28 | 19,020.00 | 19,100.00 | 17,780.00 | 17,980.00 | 17,980.00 | 229,488 |
| 2026-08-27 | 17,130.00 | 17,290.00 | 16,780.00 | 16,780.00 | 16,780.00 | 16,344 |
| 2026-08-26 | 17,030.00 | 17,500.00 | 16,830.00 | 17,330.00 | 17,330.00 | 28,805 |
| 2026-08-25 | 15,960.00 | 16,960.00 | 15,400.00 | 16,850.00 | 16,850.00 | 25,162 |
| 2026-08-24 | 16,150.00 | 16,850.00 | 16,120.00 | 16,160.00 | 16,160.00 | 19,372 |
| 2026-08-21 | 16,610.00 | 16,850.00 | 16,010.00 | 16,140.00 | 16,140.00 | 33,777 |
| 2026-08-20 | 17,590.00 | 17,770.00 | 17,190.00 | 17,300.00 | 17,300.00 | 25,050 |
| 2026-08-19 | 17,000.00 | 17,880.00 | 16,850.00 | 17,350.00 | 17,350.00 | 39,355 |
| 2026-08-18 | 18,310.00 | 18,560.00 | 17,210.00 | 17,530.00 | 17,530.00 | 44,066 |
| 2026-08-14 | 19,030.00 | 19,040.00 | 18,020.00 | 18,450.00 | 18,450.00 | 85,023 |
| 2026-08-13 | 20,550.00 | 20,550.00 | 19,010.00 | 19,230.00 | 19,230.00 | 348,920 |
| 2026-08-12 | 16,990.00 | 17,200.00 | 16,680.00 | 17,130.00 | 17,130.00 | 34,317 |
| 2026-08-11 | 16,550.00 | 17,210.00 | 16,490.00 | 16,900.00 | 16,900.00 | 37,516 |
| 2026-08-10 | 15,910.00 | 17,400.00 | 15,880.00 | 16,930.00 | 16,930.00 | 144,612 |
| 2026-08-07 | 16,000.00 | 16,150.00 | 15,200.00 | 15,640.00 | 15,640.00 | 20,067 |
| 2026-08-06 | 16,000.00 | 16,270.00 | 15,310.00 | 15,800.00 | 15,800.00 | 25,699 |
| 2026-08-05 | 16,010.00 | 16,500.00 | 15,600.00 | 16,210.00 | 16,210.00 | 109,787 |
| 2026-08-04 | 14,750.00 | 15,170.00 | 14,580.00 | 15,170.00 | 15,170.00 | 31,704 |
| 2026-08-03 | 14,000.00 | 14,660.00 | 13,720.00 | 14,360.00 | 14,360.00 | 34,545 |
| 2026-07-31 | 12,870.00 | 14,240.00 | 12,870.00 | 14,130.00 | 14,130.00 | 71,368 |
| 2026-07-30 | 11,830.00 | 13,120.00 | 11,830.00 | 12,450.00 | 12,450.00 | 21,363 |
| 2026-07-29 | 14,120.00 | 14,440.00 | 11,810.00 | 12,580.00 | 12,580.00 | 58,802 |
| 2026-07-28 | 15,000.00 | 15,010.00 | 14,020.00 | 14,110.00 | 14,110.00 | 36,798 |
| 2026-07-27 | 16,160.00 | 16,160.00 | 15,090.00 | 15,540.00 | 15,540.00 | 48,982 |
| 2026-07-24 | 17,050.00 | 17,240.00 | 16,050.00 | 16,260.00 | 16,260.00 | 128,091 |
| 2026-07-23 | 14,940.00 | 16,220.00 | 14,910.00 | 16,110.00 | 16,110.00 | 71,954 |
| 2026-07-22 | 15,150.00 | 15,600.00 | 14,910.00 | 14,910.00 | 14,910.00 | 43,584 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.