Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 18,790.00 | 19,100.00 | 18,700.00 | 19,030.00 | 19,030.00 | 10,225 |
| 2023-11-02 | 18,580.00 | 19,080.00 | 18,550.00 | 18,750.00 | 18,750.00 | 25,949 |
| 2023-11-01 | 18,560.00 | 18,750.00 | 18,270.00 | 18,540.00 | 18,540.00 | 5,004 |
| 2023-10-31 | 18,960.00 | 18,970.00 | 18,250.00 | 18,500.00 | 18,500.00 | 7,667 |
| 2023-10-30 | 18,350.00 | 18,900.00 | 18,350.00 | 18,710.00 | 18,710.00 | 9,715 |
| 2023-10-27 | 18,030.00 | 18,620.00 | 18,030.00 | 18,560.00 | 18,560.00 | 17,046 |
| 2023-10-26 | 18,910.00 | 18,920.00 | 18,200.00 | 18,300.00 | 18,300.00 | 15,896 |
| 2023-10-25 | 19,200.00 | 19,350.00 | 19,020.00 | 19,150.00 | 19,150.00 | 13,588 |
| 2023-10-24 | 18,560.00 | 19,200.00 | 18,000.00 | 19,200.00 | 19,200.00 | 25,559 |
| 2023-10-23 | 18,650.00 | 19,450.00 | 18,620.00 | 18,780.00 | 18,780.00 | 25,875 |
| 2023-10-20 | 18,550.00 | 18,800.00 | 18,000.00 | 18,590.00 | 18,590.00 | 23,928 |
| 2023-10-19 | 19,220.00 | 19,250.00 | 18,590.00 | 18,810.00 | 18,810.00 | 10,520 |
| 2023-10-18 | 19,260.00 | 19,340.00 | 19,100.00 | 19,260.00 | 19,260.00 | 7,805 |
| 2023-10-17 | 19,200.00 | 19,480.00 | 19,200.00 | 19,260.00 | 19,260.00 | 14,338 |
| 2023-10-16 | 19,400.00 | 19,580.00 | 18,930.00 | 19,200.00 | 19,200.00 | 9,895 |
| 2023-10-13 | 19,560.00 | 19,810.00 | 19,380.00 | 19,570.00 | 19,570.00 | 8,802 |
| 2023-10-12 | 19,390.00 | 19,750.00 | 19,380.00 | 19,690.00 | 19,690.00 | 15,577 |
| 2023-10-11 | 19,220.00 | 19,760.00 | 19,220.00 | 19,390.00 | 19,390.00 | 13,945 |
| 2023-10-10 | 18,910.00 | 19,560.00 | 18,880.00 | 19,210.00 | 19,210.00 | 17,994 |
| 2023-10-06 | 18,550.00 | 19,090.00 | 18,150.00 | 19,060.00 | 19,060.00 | 15,707 |
| 2023-10-05 | 18,990.00 | 19,130.00 | 18,790.00 | 18,790.00 | 18,790.00 | 14,209 |
| 2023-10-04 | 19,570.00 | 19,730.00 | 18,990.00 | 18,990.00 | 18,990.00 | 34,395 |
| 2023-09-27 | 19,500.00 | 19,820.00 | 19,400.00 | 19,740.00 | 19,740.00 | 20,099 |
| 2023-09-26 | 19,770.00 | 20,200.00 | 19,660.00 | 19,690.00 | 19,690.00 | 19,434 |
| 2023-09-25 | 20,250.00 | 20,550.00 | 19,750.00 | 19,770.00 | 19,770.00 | 47,283 |
| 2023-09-22 | 20,200.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 19,750 |
| 2023-09-21 | 21,350.00 | 21,650.00 | 20,650.00 | 20,700.00 | 20,700.00 | 31,911 |
| 2023-09-20 | 21,600.00 | 21,700.00 | 21,250.00 | 21,300.00 | 21,300.00 | 35,262 |
| 2023-09-19 | 21,850.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 27,821 |
| 2023-09-18 | 22,350.00 | 22,350.00 | 21,600.00 | 21,700.00 | 21,700.00 | 52,260 |
| 2023-09-15 | 22,800.00 | 23,100.00 | 22,350.00 | 22,350.00 | 22,350.00 | 55,656 |
| 2023-09-14 | 22,400.00 | 22,850.00 | 22,400.00 | 22,650.00 | 22,650.00 | 13,616 |
| 2023-09-13 | 23,100.00 | 23,100.00 | 22,300.00 | 22,450.00 | 22,450.00 | 30,946 |
| 2023-09-12 | 24,000.00 | 24,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | 59,920 |
| 2023-09-11 | 23,750.00 | 24,350.00 | 23,650.00 | 24,000.00 | 24,000.00 | 56,615 |
| 2023-09-08 | 22,900.00 | 23,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 23,888 |
| 2023-09-07 | 23,650.00 | 23,700.00 | 22,900.00 | 23,000.00 | 23,000.00 | 30,254 |
| 2023-09-06 | 23,350.00 | 23,900.00 | 22,900.00 | 23,650.00 | 23,650.00 | 37,824 |
| 2023-09-05 | 23,400.00 | 23,700.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,885 |
| 2023-09-04 | 23,100.00 | 23,400.00 | 22,750.00 | 23,400.00 | 23,400.00 | 26,124 |
| 2023-09-01 | 23,200.00 | 23,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | 27,934 |
| 2023-08-31 | 23,550.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,300.00 | 24,524 |
| 2023-08-30 | 23,950.00 | 23,950.00 | 23,550.00 | 23,650.00 | 23,650.00 | 16,706 |
| 2023-08-29 | 23,400.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 22,071 |
| 2023-08-28 | 22,900.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | 15,461 |
| 2023-08-25 | 22,500.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 9,258 |
| 2023-08-24 | 22,600.00 | 22,800.00 | 22,450.00 | 22,650.00 | 22,650.00 | 11,989 |
| 2023-08-23 | 22,500.00 | 22,800.00 | 22,150.00 | 22,450.00 | 22,450.00 | 24,269 |
| 2023-08-22 | 22,550.00 | 22,700.00 | 22,200.00 | 22,500.00 | 22,500.00 | 20,507 |
| 2023-08-21 | 22,700.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 13,071 |
| 2023-08-18 | 22,450.00 | 23,200.00 | 22,050.00 | 22,700.00 | 22,700.00 | 25,239 |
| 2023-08-17 | 22,400.00 | 22,750.00 | 22,050.00 | 22,600.00 | 22,600.00 | 27,645 |
| 2023-08-16 | 23,500.00 | 23,500.00 | 22,600.00 | 22,850.00 | 22,850.00 | 55,028 |
| 2023-08-14 | 23,900.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,850.00 | 26,809 |
| 2023-08-11 | 24,000.00 | 24,650.00 | 24,000.00 | 24,200.00 | 24,200.00 | 31,045 |
| 2023-08-10 | 23,800.00 | 24,600.00 | 23,650.00 | 24,150.00 | 24,150.00 | 35,540 |
| 2023-08-09 | 22,850.00 | 23,900.00 | 22,750.00 | 23,800.00 | 23,800.00 | 21,183 |
| 2023-08-08 | 23,200.00 | 23,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | 31,306 |
| 2023-08-07 | 23,550.00 | 23,600.00 | 22,950.00 | 23,200.00 | 23,200.00 | 28,994 |
| 2023-08-04 | 23,500.00 | 23,700.00 | 23,300.00 | 23,550.00 | 23,550.00 | 17,892 |
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.