Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17,940.00 | 18,200.00 | 17,600.00 | 17,740.00 | 17,740.00 | 35,186 |
| 2024-07-25 | 17,990.00 | 18,200.00 | 17,540.00 | 17,900.00 | 17,900.00 | 61,813 |
| 2024-07-24 | 18,180.00 | 18,680.00 | 18,010.00 | 18,200.00 | 18,200.00 | 41,529 |
| 2024-07-23 | 18,240.00 | 18,460.00 | 18,090.00 | 18,180.00 | 18,180.00 | 22,442 |
| 2024-07-22 | 18,600.00 | 18,760.00 | 18,160.00 | 18,200.00 | 18,200.00 | 46,110 |
| 2024-07-19 | 18,720.00 | 18,760.00 | 18,500.00 | 18,760.00 | 18,760.00 | 42,965 |
| 2024-07-18 | 19,200.00 | 19,200.00 | 18,500.00 | 18,760.00 | 18,760.00 | 81,009 |
| 2024-07-17 | 19,520.00 | 19,970.00 | 19,360.00 | 19,380.00 | 19,380.00 | 48,545 |
| 2024-07-16 | 20,050.00 | 20,100.00 | 19,380.00 | 19,420.00 | 19,420.00 | 68,924 |
| 2024-07-15 | 20,500.00 | 20,500.00 | 19,990.00 | 20,150.00 | 20,150.00 | 43,885 |
| 2024-07-12 | 20,650.00 | 20,800.00 | 20,050.00 | 20,500.00 | 20,500.00 | 69,515 |
| 2024-07-11 | 20,300.00 | 20,350.00 | 19,980.00 | 20,150.00 | 20,150.00 | 38,528 |
| 2024-07-10 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,300.00 | 35,503 |
| 2024-07-09 | 20,150.00 | 20,500.00 | 19,950.00 | 20,300.00 | 20,300.00 | 69,028 |
| 2024-07-08 | 19,570.00 | 20,350.00 | 19,490.00 | 20,100.00 | 20,100.00 | 46,048 |
| 2024-07-05 | 19,890.00 | 20,050.00 | 19,400.00 | 19,440.00 | 19,440.00 | 78,084 |
| 2024-07-04 | 19,840.00 | 20,250.00 | 19,790.00 | 19,880.00 | 19,880.00 | 69,357 |
| 2024-07-03 | 20,250.00 | 20,450.00 | 19,370.00 | 19,620.00 | 19,620.00 | 161,275 |
| 2024-07-02 | 21,300.00 | 21,400.00 | 20,100.00 | 20,250.00 | 20,250.00 | 140,711 |
| 2024-07-01 | 21,700.00 | 21,950.00 | 21,000.00 | 21,400.00 | 21,400.00 | 99,047 |
| 2024-06-28 | 21,750.00 | 22,300.00 | 21,300.00 | 22,200.00 | 22,200.00 | 78,208 |
| 2024-06-27 | 22,250.00 | 22,500.00 | 21,450.00 | 21,500.00 | 21,500.00 | 107,036 |
| 2024-06-26 | 22,800.00 | 23,050.00 | 22,250.00 | 22,250.00 | 22,250.00 | 83,087 |
| 2024-06-25 | 22,500.00 | 23,100.00 | 22,200.00 | 22,900.00 | 22,900.00 | 143,872 |
| 2024-06-24 | 23,150.00 | 23,450.00 | 22,700.00 | 22,750.00 | 22,750.00 | 191,438 |
| 2024-06-21 | 22,850.00 | 23,350.00 | 22,100.00 | 23,350.00 | 23,350.00 | 299,402 |
| 2024-06-20 | 22,100.00 | 23,900.00 | 21,850.00 | 22,750.00 | 22,750.00 | 730,483 |
| 2024-06-19 | 21,200.00 | 23,100.00 | 21,100.00 | 22,350.00 | 22,350.00 | 748,783 |
| 2024-06-18 | 21,100.00 | 21,700.00 | 20,950.00 | 21,200.00 | 21,200.00 | 150,236 |
| 2024-06-17 | 21,100.00 | 21,800.00 | 20,950.00 | 21,100.00 | 21,100.00 | 180,079 |
| 2024-06-14 | 22,200.00 | 22,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | 225,765 |
| 2024-06-13 | 22,600.00 | 22,650.00 | 21,750.00 | 22,300.00 | 22,300.00 | 224,740 |
| 2024-06-12 | 21,950.00 | 22,450.00 | 21,500.00 | 22,150.00 | 22,150.00 | 164,221 |
| 2024-06-11 | 22,550.00 | 23,100.00 | 21,400.00 | 21,800.00 | 21,800.00 | 402,387 |
| 2024-06-10 | 22,250.00 | 22,700.00 | 21,550.00 | 22,100.00 | 22,100.00 | 295,156 |
| 2024-06-07 | 22,400.00 | 22,400.00 | 22,000.00 | 22,200.00 | 22,200.00 | 146,188 |
| 2024-06-05 | 22,950.00 | 23,050.00 | 21,700.00 | 22,250.00 | 22,250.00 | 476,527 |
| 2024-06-04 | 24,300.00 | 24,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 556,225 |
| 2024-06-03 | 26,600.00 | 26,650.00 | 24,000.00 | 24,600.00 | 24,600.00 | 706,244 |
| 2024-05-31 | 26,400.00 | 26,800.00 | 26,050.00 | 26,550.00 | 26,550.00 | 229,770 |
| 2024-05-30 | 27,200.00 | 27,200.00 | 25,400.00 | 25,950.00 | 25,950.00 | 349,932 |
| 2024-05-29 | 28,200.00 | 28,550.00 | 27,050.00 | 27,450.00 | 27,450.00 | 366,308 |
| 2024-05-28 | 26,950.00 | 29,500.00 | 26,600.00 | 28,500.00 | 28,500.00 | 1,262,856 |
| 2024-05-27 | 26,800.00 | 29,500.00 | 26,200.00 | 27,200.00 | 27,200.00 | 5,042,738 |
| 2024-05-24 | 25,150.00 | 27,100.00 | 25,000.00 | 25,900.00 | 25,900.00 | 2,058,390 |
| 2024-05-23 | 20,900.00 | 27,000.00 | 20,450.00 | 26,050.00 | 26,050.00 | 5,450,163 |
| 2024-05-22 | 19,540.00 | 22,500.00 | 19,540.00 | 20,800.00 | 20,800.00 | 2,436,667 |
| 2024-05-21 | 19,340.00 | 19,970.00 | 19,240.00 | 19,300.00 | 19,300.00 | 44,180 |
| 2024-05-20 | 19,630.00 | 19,880.00 | 19,110.00 | 19,340.00 | 19,340.00 | 53,637 |
| 2024-05-17 | 20,200.00 | 20,300.00 | 19,630.00 | 19,630.00 | 19,630.00 | 70,543 |
| 2024-05-16 | 20,150.00 | 21,350.00 | 19,880.00 | 20,650.00 | 20,650.00 | 205,587 |
| 2024-05-14 | 20,150.00 | 20,350.00 | 19,670.00 | 19,880.00 | 19,880.00 | 44,872 |
| 2024-05-13 | 20,400.00 | 20,400.00 | 19,860.00 | 20,050.00 | 20,050.00 | 73,902 |
| 2024-05-10 | 19,970.00 | 20,800.00 | 19,790.00 | 20,400.00 | 20,400.00 | 141,778 |
| 2024-05-09 | 20,250.00 | 21,000.00 | 19,660.00 | 19,770.00 | 19,770.00 | 249,970 |
| 2024-05-08 | 19,300.00 | 19,880.00 | 19,120.00 | 19,850.00 | 19,850.00 | 93,321 |
| 2024-05-07 | 18,650.00 | 20,200.00 | 18,590.00 | 19,300.00 | 19,300.00 | 227,999 |
| 2024-05-03 | 18,830.00 | 18,960.00 | 18,600.00 | 18,620.00 | 18,620.00 | 18,832 |
| 2024-05-02 | 18,520.00 | 18,980.00 | 18,500.00 | 18,790.00 | 18,790.00 | 30,325 |
| 2024-04-30 | 18,700.00 | 18,830.00 | 18,450.00 | 18,510.00 | 18,510.00 | 20,078 |
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.