Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 19,320.00 | 19,390.00 | 18,800.00 | 19,000.00 | 19,000.00 | 31,676 |
| 2024-01-29 | 19,360.00 | 19,530.00 | 19,050.00 | 19,270.00 | 19,270.00 | 27,410 |
| 2024-01-26 | 18,890.00 | 19,450.00 | 18,870.00 | 19,350.00 | 19,350.00 | 15,621 |
| 2024-01-25 | 19,480.00 | 19,480.00 | 18,780.00 | 19,000.00 | 19,000.00 | 48,031 |
| 2024-01-24 | 19,720.00 | 19,970.00 | 19,310.00 | 19,490.00 | 19,490.00 | 27,958 |
| 2024-01-23 | 19,120.00 | 19,680.00 | 19,080.00 | 19,590.00 | 19,590.00 | 21,369 |
| 2024-01-22 | 19,620.00 | 19,700.00 | 19,160.00 | 19,280.00 | 19,280.00 | 39,168 |
| 2024-01-19 | 19,680.00 | 20,200.00 | 19,500.00 | 19,570.00 | 19,570.00 | 62,696 |
| 2024-01-18 | 18,750.00 | 21,500.00 | 18,700.00 | 19,610.00 | 19,610.00 | 406,519 |
| 2024-01-17 | 19,710.00 | 19,780.00 | 18,880.00 | 19,010.00 | 19,010.00 | 69,888 |
| 2024-01-16 | 19,850.00 | 20,000.00 | 19,510.00 | 19,770.00 | 19,770.00 | 33,489 |
| 2024-01-15 | 20,200.00 | 20,600.00 | 19,860.00 | 19,870.00 | 19,870.00 | 39,404 |
| 2024-01-12 | 20,000.00 | 20,350.00 | 19,600.00 | 20,350.00 | 20,350.00 | 73,007 |
| 2024-01-11 | 20,500.00 | 20,650.00 | 19,970.00 | 20,100.00 | 20,100.00 | 54,479 |
| 2024-01-10 | 20,400.00 | 21,100.00 | 20,400.00 | 20,450.00 | 20,450.00 | 104,921 |
| 2024-01-09 | 20,500.00 | 20,650.00 | 20,200.00 | 20,300.00 | 20,300.00 | 36,009 |
| 2024-01-08 | 20,250.00 | 20,650.00 | 20,150.00 | 20,300.00 | 20,300.00 | 40,235 |
| 2024-01-05 | 20,650.00 | 20,950.00 | 20,150.00 | 20,200.00 | 20,200.00 | 62,876 |
| 2024-01-04 | 20,750.00 | 20,950.00 | 20,250.00 | 20,750.00 | 20,750.00 | 96,761 |
| 2024-01-03 | 20,650.00 | 21,600.00 | 20,500.00 | 21,050.00 | 21,050.00 | 223,367 |
| 2024-01-02 | 20,350.00 | 20,850.00 | 20,100.00 | 20,700.00 | 20,700.00 | 149,558 |
| 2023-12-28 | 19,600.00 | 23,100.00 | 19,380.00 | 20,250.00 | 20,250.00 | 918,138 |
| 2023-12-27 | 19,420.00 | 19,790.00 | 19,140.00 | 19,630.00 | 19,630.00 | 94,309 |
| 2023-12-26 | 18,800.00 | 20,650.00 | 18,500.00 | 19,280.00 | 19,280.00 | 342,312 |
| 2023-12-22 | 18,900.00 | 18,900.00 | 18,440.00 | 18,630.00 | 18,630.00 | 74,870 |
| 2023-12-21 | 18,310.00 | 20,650.00 | 18,110.00 | 18,800.00 | 18,800.00 | 845,993 |
| 2023-12-20 | 18,340.00 | 18,470.00 | 18,300.00 | 18,320.00 | 18,320.00 | 20,330 |
| 2023-12-19 | 18,530.00 | 18,560.00 | 18,080.00 | 18,320.00 | 18,320.00 | 27,587 |
| 2023-12-18 | 18,650.00 | 18,720.00 | 18,290.00 | 18,440.00 | 18,440.00 | 24,123 |
| 2023-12-15 | 18,240.00 | 18,750.00 | 18,190.00 | 18,600.00 | 18,600.00 | 69,309 |
| 2023-12-14 | 18,030.00 | 18,430.00 | 18,030.00 | 18,300.00 | 18,300.00 | 39,229 |
| 2023-12-13 | 18,270.00 | 18,410.00 | 17,940.00 | 17,980.00 | 17,980.00 | 38,378 |
| 2023-12-12 | 17,870.00 | 18,440.00 | 17,870.00 | 18,400.00 | 18,400.00 | 49,371 |
| 2023-12-11 | 18,280.00 | 18,380.00 | 17,940.00 | 17,980.00 | 17,980.00 | 55,505 |
| 2023-12-08 | 18,320.00 | 18,400.00 | 18,250.00 | 18,270.00 | 18,270.00 | 33,304 |
| 2023-12-07 | 18,570.00 | 18,880.00 | 18,300.00 | 18,310.00 | 18,310.00 | 40,822 |
| 2023-12-06 | 18,500.00 | 18,860.00 | 18,430.00 | 18,700.00 | 18,700.00 | 36,222 |
| 2023-12-05 | 18,370.00 | 18,950.00 | 18,200.00 | 18,400.00 | 18,400.00 | 87,094 |
| 2023-12-04 | 18,750.00 | 18,780.00 | 18,480.00 | 18,480.00 | 18,480.00 | 76,494 |
| 2023-12-01 | 19,360.00 | 19,380.00 | 18,620.00 | 18,620.00 | 18,620.00 | 280,735 |
| 2023-11-30 | 18,190.00 | 22,800.00 | 18,100.00 | 19,780.00 | 19,780.00 | 1,899,334 |
| 2023-11-29 | 18,870.00 | 18,950.00 | 18,190.00 | 18,250.00 | 18,250.00 | 52,845 |
| 2023-11-28 | 19,250.00 | 19,260.00 | 18,790.00 | 18,830.00 | 18,830.00 | 56,673 |
| 2023-11-27 | 18,700.00 | 19,430.00 | 18,530.00 | 19,290.00 | 19,290.00 | 176,878 |
| 2023-11-24 | 17,810.00 | 18,570.00 | 17,770.00 | 18,530.00 | 18,530.00 | 65,544 |
| 2023-11-23 | 17,780.00 | 18,250.00 | 17,690.00 | 17,770.00 | 17,770.00 | 37,844 |
| 2023-11-22 | 17,900.00 | 18,100.00 | 17,640.00 | 17,800.00 | 17,800.00 | 29,795 |
| 2023-11-21 | 17,750.00 | 18,300.00 | 17,520.00 | 17,950.00 | 17,950.00 | 52,689 |
| 2023-11-20 | 17,010.00 | 17,740.00 | 16,990.00 | 17,640.00 | 17,640.00 | 58,803 |
| 2023-11-17 | 17,400.00 | 17,400.00 | 16,850.00 | 17,020.00 | 17,020.00 | 51,988 |
| 2023-11-16 | 18,310.00 | 18,310.00 | 16,630.00 | 17,480.00 | 17,480.00 | 262,754 |
| 2023-11-15 | 18,260.00 | 18,830.00 | 18,260.00 | 18,310.00 | 18,310.00 | 41,748 |
| 2023-11-14 | 18,300.00 | 18,440.00 | 17,950.00 | 18,230.00 | 18,230.00 | 46,434 |
| 2023-11-13 | 18,240.00 | 18,530.00 | 17,890.00 | 18,290.00 | 18,290.00 | 27,392 |
| 2023-11-10 | 18,770.00 | 18,770.00 | 18,120.00 | 18,240.00 | 18,240.00 | 22,411 |
| 2023-11-09 | 19,260.00 | 19,260.00 | 18,570.00 | 18,670.00 | 18,670.00 | 20,239 |
| 2023-11-08 | 19,170.00 | 19,190.00 | 18,820.00 | 18,900.00 | 18,900.00 | 20,654 |
| 2023-11-07 | 19,260.00 | 19,340.00 | 18,790.00 | 19,170.00 | 19,170.00 | 25,553 |
| 2023-11-06 | 19,200.00 | 19,500.00 | 19,070.00 | 19,260.00 | 19,260.00 | 50,158 |
| 2023-11-03 | 18,790.00 | 19,100.00 | 18,700.00 | 19,030.00 | 19,030.00 | 10,225 |
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.