Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,010.00 | 18,960.00 | 18,010.00 | 18,660.00 | 18,660.00 | 47,886 |
| 2024-04-26 | 17,950.00 | 18,220.00 | 17,850.00 | 18,000.00 | 18,000.00 | 21,176 |
| 2024-04-25 | 18,310.00 | 18,610.00 | 17,910.00 | 17,940.00 | 17,940.00 | 26,768 |
| 2024-04-24 | 18,550.00 | 18,690.00 | 18,350.00 | 18,440.00 | 18,440.00 | 27,284 |
| 2024-04-23 | 18,010.00 | 18,470.00 | 17,840.00 | 18,250.00 | 18,250.00 | 28,641 |
| 2024-04-22 | 17,890.00 | 18,190.00 | 17,510.00 | 18,010.00 | 18,010.00 | 23,637 |
| 2024-04-19 | 18,200.00 | 18,200.00 | 17,480.00 | 17,860.00 | 17,860.00 | 27,730 |
| 2024-04-18 | 17,400.00 | 18,400.00 | 17,400.00 | 18,200.00 | 18,200.00 | 24,926 |
| 2024-04-17 | 17,390.00 | 17,800.00 | 17,300.00 | 17,400.00 | 17,400.00 | 24,407 |
| 2024-04-16 | 17,810.00 | 18,010.00 | 17,370.00 | 17,380.00 | 17,380.00 | 45,705 |
| 2024-04-15 | 18,000.00 | 18,020.00 | 17,610.00 | 18,010.00 | 18,010.00 | 32,471 |
| 2024-04-12 | 18,810.00 | 18,890.00 | 18,010.00 | 18,070.00 | 18,070.00 | 55,379 |
| 2024-04-11 | 19,100.00 | 19,290.00 | 18,760.00 | 18,800.00 | 18,800.00 | 29,615 |
| 2024-04-09 | 18,820.00 | 19,310.00 | 18,650.00 | 19,290.00 | 19,290.00 | 35,966 |
| 2024-04-08 | 19,230.00 | 19,280.00 | 18,650.00 | 19,000.00 | 19,000.00 | 37,345 |
| 2024-04-05 | 18,890.00 | 19,550.00 | 18,860.00 | 19,170.00 | 19,170.00 | 56,265 |
| 2024-04-04 | 19,000.00 | 19,750.00 | 18,740.00 | 19,090.00 | 19,090.00 | 132,120 |
| 2024-04-03 | 19,010.00 | 19,100.00 | 18,700.00 | 18,850.00 | 18,850.00 | 31,140 |
| 2024-04-02 | 19,180.00 | 19,330.00 | 18,920.00 | 19,220.00 | 19,220.00 | 64,847 |
| 2024-04-01 | 18,890.00 | 19,770.00 | 18,600.00 | 19,250.00 | 19,250.00 | 104,441 |
| 2024-03-29 | 18,850.00 | 19,140.00 | 18,460.00 | 18,530.00 | 18,530.00 | 80,224 |
| 2024-03-28 | 18,960.00 | 19,350.00 | 18,590.00 | 18,640.00 | 18,640.00 | 141,795 |
| 2024-03-27 | 18,410.00 | 21,700.00 | 18,380.00 | 18,960.00 | 18,960.00 | 1,663,435 |
| 2024-03-26 | 18,490.00 | 18,730.00 | 18,210.00 | 18,400.00 | 18,400.00 | 22,688 |
| 2024-03-25 | 18,620.00 | 18,710.00 | 18,420.00 | 18,500.00 | 18,500.00 | 13,069 |
| 2024-03-22 | 18,470.00 | 18,800.00 | 18,230.00 | 18,600.00 | 18,600.00 | 24,777 |
| 2024-03-21 | 18,510.00 | 18,510.00 | 18,130.00 | 18,310.00 | 18,310.00 | 21,191 |
| 2024-03-20 | 18,510.00 | 18,780.00 | 18,320.00 | 18,420.00 | 18,420.00 | 17,309 |
| 2024-03-19 | 18,470.00 | 18,630.00 | 18,370.00 | 18,490.00 | 18,490.00 | 13,890 |
| 2024-03-18 | 18,390.00 | 18,510.00 | 18,120.00 | 18,470.00 | 18,470.00 | 20,380 |
| 2024-03-15 | 17,820.00 | 18,750.00 | 17,770.00 | 18,520.00 | 18,520.00 | 38,836 |
| 2024-03-14 | 17,800.00 | 17,960.00 | 17,780.00 | 17,930.00 | 17,930.00 | 7,525 |
| 2024-03-13 | 17,700.00 | 17,960.00 | 17,640.00 | 17,840.00 | 17,840.00 | 11,367 |
| 2024-03-12 | 17,700.00 | 17,700.00 | 17,490.00 | 17,700.00 | 17,700.00 | 16,023 |
| 2024-03-11 | 17,300.00 | 17,910.00 | 17,280.00 | 17,700.00 | 17,700.00 | 18,131 |
| 2024-03-08 | 17,630.00 | 17,750.00 | 17,420.00 | 17,440.00 | 17,440.00 | 24,154 |
| 2024-03-07 | 17,760.00 | 18,250.00 | 17,210.00 | 17,630.00 | 17,630.00 | 29,789 |
| 2024-03-06 | 17,750.00 | 17,900.00 | 17,690.00 | 17,880.00 | 17,880.00 | 15,857 |
| 2024-03-05 | 17,960.00 | 18,040.00 | 17,700.00 | 17,900.00 | 17,900.00 | 25,957 |
| 2024-03-04 | 18,170.00 | 18,400.00 | 17,770.00 | 17,920.00 | 17,920.00 | 25,364 |
| 2024-02-29 | 18,600.00 | 18,650.00 | 18,060.00 | 18,160.00 | 18,160.00 | 22,057 |
| 2024-02-28 | 18,000.00 | 19,210.00 | 17,960.00 | 18,670.00 | 18,670.00 | 60,492 |
| 2024-02-27 | 18,100.00 | 18,200.00 | 17,800.00 | 17,930.00 | 17,930.00 | 25,053 |
| 2024-02-26 | 18,520.00 | 18,540.00 | 17,900.00 | 18,110.00 | 18,110.00 | 60,023 |
| 2024-02-23 | 18,820.00 | 18,820.00 | 18,400.00 | 18,550.00 | 18,550.00 | 38,601 |
| 2024-02-22 | 18,800.00 | 19,050.00 | 18,700.00 | 18,820.00 | 18,820.00 | 25,677 |
| 2024-02-21 | 18,970.00 | 19,060.00 | 18,730.00 | 18,920.00 | 18,920.00 | 17,625 |
| 2024-02-20 | 19,110.00 | 19,310.00 | 18,940.00 | 18,970.00 | 18,970.00 | 19,570 |
| 2024-02-19 | 19,100.00 | 19,650.00 | 18,950.00 | 19,230.00 | 19,230.00 | 46,658 |
| 2024-02-16 | 19,010.00 | 19,020.00 | 18,800.00 | 18,910.00 | 18,910.00 | 27,371 |
| 2024-02-15 | 19,280.00 | 19,320.00 | 18,800.00 | 18,980.00 | 18,980.00 | 28,196 |
| 2024-02-14 | 19,050.00 | 19,350.00 | 18,910.00 | 19,240.00 | 19,240.00 | 29,432 |
| 2024-02-13 | 18,800.00 | 19,130.00 | 18,750.00 | 19,060.00 | 19,060.00 | 23,209 |
| 2024-02-08 | 18,750.00 | 18,970.00 | 18,700.00 | 18,800.00 | 18,800.00 | 17,377 |
| 2024-02-07 | 18,630.00 | 18,860.00 | 18,580.00 | 18,860.00 | 18,860.00 | 12,134 |
| 2024-02-06 | 18,650.00 | 18,650.00 | 18,300.00 | 18,620.00 | 18,620.00 | 21,204 |
| 2024-02-05 | 18,850.00 | 18,870.00 | 18,540.00 | 18,650.00 | 18,650.00 | 12,525 |
| 2024-02-02 | 18,680.00 | 19,050.00 | 18,670.00 | 18,830.00 | 18,830.00 | 22,851 |
| 2024-02-01 | 18,510.00 | 18,690.00 | 18,260.00 | 18,690.00 | 18,690.00 | 26,736 |
| 2024-01-31 | 18,930.00 | 19,040.00 | 18,530.00 | 18,710.00 | 18,710.00 | 25,796 |
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.