Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 27,900.00 | 27,900.00 | 27,150.00 | 27,500.00 | 27,500.00 | 38,070 |
| 2023-05-08 | 28,200.00 | 28,350.00 | 27,700.00 | 27,850.00 | 27,850.00 | 45,090 |
| 2023-05-04 | 27,400.00 | 28,300.00 | 27,300.00 | 28,050.00 | 28,050.00 | 44,297 |
| 2023-05-03 | 28,100.00 | 28,750.00 | 27,300.00 | 27,550.00 | 27,550.00 | 86,843 |
| 2023-05-02 | 28,000.00 | 28,550.00 | 27,900.00 | 28,500.00 | 28,500.00 | 44,364 |
| 2023-04-28 | 28,800.00 | 28,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | 90,457 |
| 2023-04-27 | 29,150.00 | 29,250.00 | 28,150.00 | 28,800.00 | 28,800.00 | 90,117 |
| 2023-04-26 | 29,800.00 | 30,450.00 | 29,050.00 | 29,100.00 | 29,100.00 | 168,968 |
| 2023-04-25 | 29,800.00 | 30,800.00 | 28,350.00 | 29,450.00 | 29,450.00 | 166,239 |
| 2023-04-24 | 30,450.00 | 32,300.00 | 29,200.00 | 29,450.00 | 29,450.00 | 399,441 |
| 2023-04-21 | 28,450.00 | 31,250.00 | 27,750.00 | 29,850.00 | 29,850.00 | 277,385 |
| 2023-04-20 | 29,550.00 | 29,850.00 | 28,400.00 | 28,700.00 | 28,700.00 | 95,314 |
| 2023-04-19 | 28,900.00 | 30,400.00 | 28,650.00 | 29,850.00 | 29,850.00 | 189,338 |
| 2023-04-18 | 29,700.00 | 29,700.00 | 28,600.00 | 28,900.00 | 28,900.00 | 114,271 |
| 2023-04-17 | 28,150.00 | 29,400.00 | 28,100.00 | 29,200.00 | 29,200.00 | 119,789 |
| 2023-04-14 | 27,600.00 | 28,900.00 | 27,600.00 | 28,150.00 | 28,150.00 | 124,545 |
| 2023-04-13 | 27,750.00 | 28,000.00 | 27,050.00 | 27,350.00 | 27,350.00 | 81,376 |
| 2023-04-12 | 27,650.00 | 28,600.00 | 27,500.00 | 28,000.00 | 28,000.00 | 97,229 |
| 2023-04-11 | 27,300.00 | 27,650.00 | 26,850.00 | 27,600.00 | 27,600.00 | 70,405 |
| 2023-04-10 | 27,800.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 61,490 |
| 2023-04-07 | 28,800.00 | 28,850.00 | 27,000.00 | 27,800.00 | 27,800.00 | 130,289 |
| 2023-04-06 | 28,000.00 | 29,600.00 | 27,700.00 | 28,800.00 | 28,800.00 | 231,618 |
| 2023-04-05 | 27,500.00 | 28,200.00 | 27,450.00 | 27,950.00 | 27,950.00 | 66,140 |
| 2023-04-04 | 27,600.00 | 27,950.00 | 27,400.00 | 27,450.00 | 27,450.00 | 55,372 |
| 2023-04-03 | 27,850.00 | 28,000.00 | 27,400.00 | 27,650.00 | 27,650.00 | 44,424 |
| 2023-03-31 | 27,750.00 | 28,300.00 | 27,400.00 | 27,600.00 | 27,600.00 | 59,797 |
| 2023-03-30 | 28,150.00 | 28,150.00 | 27,500.00 | 27,600.00 | 27,600.00 | 48,751 |
| 2023-03-29 | 27,400.00 | 28,150.00 | 27,150.00 | 28,050.00 | 28,050.00 | 60,712 |
| 2023-03-28 | 27,350.00 | 27,700.00 | 27,150.00 | 27,550.00 | 27,550.00 | 42,467 |
| 2023-03-27 | 27,600.00 | 27,700.00 | 26,850.00 | 27,300.00 | 27,300.00 | 64,931 |
| 2023-03-24 | 27,700.00 | 28,200.00 | 27,550.00 | 27,600.00 | 27,600.00 | 40,618 |
| 2023-03-23 | 27,350.00 | 28,200.00 | 27,250.00 | 27,550.00 | 27,550.00 | 59,216 |
| 2023-03-22 | 28,300.00 | 28,300.00 | 27,400.00 | 27,650.00 | 27,650.00 | 67,055 |
| 2023-03-21 | 28,200.00 | 28,300.00 | 27,850.00 | 28,050.00 | 28,050.00 | 41,951 |
| 2023-03-20 | 27,800.00 | 28,350.00 | 27,500.00 | 28,100.00 | 28,100.00 | 45,171 |
| 2023-03-17 | 27,100.00 | 28,250.00 | 26,650.00 | 27,850.00 | 27,850.00 | 98,049 |
| 2023-03-16 | 27,800.00 | 27,800.00 | 26,650.00 | 26,800.00 | 26,800.00 | 118,191 |
| 2023-03-15 | 28,350.00 | 28,750.00 | 27,950.00 | 28,100.00 | 28,100.00 | 78,103 |
| 2023-03-14 | 29,500.00 | 29,500.00 | 27,700.00 | 27,750.00 | 27,750.00 | 114,877 |
| 2023-03-13 | 30,650.00 | 30,850.00 | 28,800.00 | 29,500.00 | 29,500.00 | 186,493 |
| 2023-03-10 | 30,350.00 | 31,450.00 | 30,050.00 | 30,350.00 | 30,350.00 | 248,622 |
| 2023-03-09 | 29,500.00 | 31,200.00 | 29,250.00 | 31,150.00 | 31,150.00 | 382,808 |
| 2023-03-08 | 29,000.00 | 29,550.00 | 28,850.00 | 28,850.00 | 28,850.00 | 67,022 |
| 2023-03-07 | 29,450.00 | 29,900.00 | 28,900.00 | 29,650.00 | 29,650.00 | 119,954 |
| 2023-03-06 | 28,350.00 | 29,600.00 | 28,350.00 | 29,500.00 | 29,500.00 | 126,318 |
| 2023-03-03 | 27,200.00 | 28,200.00 | 27,100.00 | 28,200.00 | 28,200.00 | 71,424 |
| 2023-03-02 | 28,450.00 | 28,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | 192,976 |
| 2023-02-28 | 28,450.00 | 28,900.00 | 28,450.00 | 28,450.00 | 28,450.00 | 33,885 |
| 2023-02-27 | 28,900.00 | 28,900.00 | 28,250.00 | 28,450.00 | 28,450.00 | 34,280 |
| 2023-02-24 | 29,000.00 | 29,400.00 | 28,650.00 | 28,950.00 | 28,950.00 | 50,199 |
| 2023-02-23 | 28,350.00 | 29,200.00 | 28,350.00 | 29,000.00 | 29,000.00 | 53,294 |
| 2023-02-22 | 28,600.00 | 28,800.00 | 28,100.00 | 28,300.00 | 28,300.00 | 38,008 |
| 2023-02-21 | 29,150.00 | 29,250.00 | 28,600.00 | 29,050.00 | 29,050.00 | 49,480 |
| 2023-02-20 | 28,800.00 | 29,050.00 | 28,050.00 | 29,050.00 | 29,050.00 | 52,618 |
| 2023-02-17 | 27,350.00 | 29,150.00 | 27,100.00 | 28,750.00 | 28,750.00 | 98,184 |
| 2023-02-16 | 27,450.00 | 28,100.00 | 27,400.00 | 27,750.00 | 27,750.00 | 45,804 |
| 2023-02-15 | 28,600.00 | 28,800.00 | 27,300.00 | 27,350.00 | 27,350.00 | 140,316 |
| 2023-02-14 | 29,550.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | 60,767 |
| 2023-02-13 | 29,300.00 | 29,850.00 | 29,050.00 | 29,300.00 | 29,300.00 | 54,329 |
| 2023-02-10 | 30,300.00 | 30,300.00 | 29,200.00 | 29,350.00 | 29,350.00 | 113,832 |
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.