Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,320.00 | 15,320.00 | 14,550.00 | 14,850.00 | 14,850.00 | 44,839 |
| 2026-07-20 | 16,730.00 | 16,780.00 | 15,060.00 | 15,270.00 | 15,270.00 | 100,429 |
| 2026-07-16 | 17,140.00 | 17,450.00 | 15,810.00 | 16,120.00 | 16,120.00 | 160,173 |
| 2026-07-15 | 15,000.00 | 15,570.00 | 15,000.00 | 15,250.00 | 15,250.00 | 35,061 |
| 2026-07-14 | 15,050.00 | 15,270.00 | 14,420.00 | 14,740.00 | 14,740.00 | 63,375 |
| 2026-07-13 | 16,660.00 | 17,190.00 | 15,170.00 | 15,280.00 | 15,280.00 | 81,982 |
| 2026-07-10 | 16,160.00 | 16,900.00 | 16,160.00 | 16,640.00 | 16,640.00 | 100,162 |
| 2026-07-09 | 16,570.00 | 16,960.00 | 15,810.00 | 16,010.00 | 16,010.00 | 80,744 |
| 2026-07-08 | 18,640.00 | 18,640.00 | 16,370.00 | 16,640.00 | 16,640.00 | 171,003 |
| 2026-07-07 | 20,650.00 | 20,700.00 | 19,250.00 | 19,250.00 | 19,250.00 | 252,734 |
| 2026-07-06 | 25,050.00 | 27,600.00 | 24,600.00 | 27,500.00 | 27,500.00 | 163,011 |
| 2026-07-03 | 23,550.00 | 24,200.00 | 21,800.00 | 23,950.00 | 23,950.00 | 28,622 |
| 2026-07-02 | 26,450.00 | 26,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | 48,744 |
| 2026-07-01 | 25,100.00 | 25,800.00 | 23,900.00 | 25,700.00 | 25,700.00 | 60,722 |
| 2026-06-30 | 25,000.00 | 25,450.00 | 23,550.00 | 24,150.00 | 24,150.00 | 36,115 |
| 2026-06-29 | 21,400.00 | 25,300.00 | 21,350.00 | 24,700.00 | 24,700.00 | 73,629 |
| 2026-06-26 | 24,000.00 | 24,850.00 | 21,100.00 | 21,650.00 | 21,650.00 | 95,530 |
| 2026-06-25 | 24,500.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | 28,404 |
| 2026-06-24 | 23,800.00 | 24,650.00 | 23,300.00 | 24,100.00 | 24,100.00 | 41,801 |
| 2026-06-23 | 26,200.00 | 28,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | 68,855 |
| 2026-06-22 | 27,250.00 | 27,700.00 | 26,300.00 | 26,450.00 | 26,450.00 | 35,977 |
| 2026-06-19 | 28,150.00 | 29,450.00 | 26,500.00 | 28,100.00 | 28,100.00 | 69,498 |
| 2026-06-18 | 31,250.00 | 31,250.00 | 27,600.00 | 28,500.00 | 28,500.00 | 59,227 |
| 2026-06-17 | 30,900.00 | 32,000.00 | 29,950.00 | 30,050.00 | 30,050.00 | 50,985 |
| 2026-06-16 | 29,550.00 | 31,400.00 | 28,750.00 | 30,950.00 | 30,950.00 | 57,737 |
| 2026-06-15 | 28,350.00 | 29,250.00 | 28,050.00 | 29,200.00 | 29,200.00 | 39,807 |
| 2026-06-12 | 27,850.00 | 28,100.00 | 26,950.00 | 27,150.00 | 27,150.00 | 48,750 |
| 2026-06-11 | 26,850.00 | 26,850.00 | 25,000.00 | 26,250.00 | 26,250.00 | 31,576 |
| 2026-06-10 | 26,700.00 | 27,400.00 | 25,250.00 | 26,300.00 | 26,300.00 | 46,119 |
| 2026-06-09 | 25,550.00 | 27,600.00 | 25,100.00 | 25,600.00 | 25,600.00 | 49,480 |
| 2026-06-08 | 24,600.00 | 26,850.00 | 24,600.00 | 25,550.00 | 25,550.00 | 46,881 |
| 2026-06-05 | 28,850.00 | 29,350.00 | 26,250.00 | 27,750.00 | 27,750.00 | 52,711 |
| 2026-06-04 | 29,500.00 | 31,200.00 | 28,550.00 | 28,850.00 | 28,850.00 | 67,439 |
| 2026-06-02 | 30,400.00 | 31,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | 96,175 |
| 2026-06-01 | 32,300.00 | 34,150.00 | 32,100.00 | 32,650.00 | 32,650.00 | 141,690 |
| 2026-05-29 | 32,700.00 | 34,000.00 | 31,250.00 | 32,650.00 | 32,650.00 | 115,275 |
| 2026-05-28 | 33,700.00 | 34,000.00 | 30,200.00 | 31,300.00 | 31,300.00 | 150,103 |
| 2026-05-27 | 33,550.00 | 35,700.00 | 30,750.00 | 34,700.00 | 34,700.00 | 457,490 |
| 2026-05-26 | 29,650.00 | 33,900.00 | 28,600.00 | 31,850.00 | 31,850.00 | 295,938 |
| 2026-05-22 | 28,950.00 | 30,450.00 | 28,000.00 | 28,700.00 | 28,700.00 | 253,285 |
| 2026-05-21 | 26,050.00 | 26,750.00 | 25,900.00 | 26,350.00 | 26,350.00 | 63,211 |
| 2026-05-20 | 26,150.00 | 27,100.00 | 24,400.00 | 25,450.00 | 25,450.00 | 85,434 |
| 2026-05-19 | 28,200.00 | 28,200.00 | 26,100.00 | 26,600.00 | 26,600.00 | 63,491 |
| 2026-05-18 | 29,700.00 | 29,950.00 | 27,600.00 | 27,800.00 | 27,800.00 | 310,261 |
| 2026-05-15 | 32,300.00 | 33,350.00 | 30,000.00 | 30,950.00 | 30,950.00 | 109,430 |
| 2026-05-14 | 31,900.00 | 32,250.00 | 30,750.00 | 31,600.00 | 31,600.00 | 46,240 |
| 2026-05-13 | 31,750.00 | 32,800.00 | 30,800.00 | 31,600.00 | 31,600.00 | 71,871 |
| 2026-05-12 | 35,300.00 | 35,900.00 | 31,550.00 | 32,650.00 | 32,650.00 | 185,456 |
| 2026-05-11 | 35,300.00 | 38,650.00 | 34,400.00 | 35,450.00 | 35,450.00 | 328,962 |
| 2026-05-08 | 35,050.00 | 37,400.00 | 33,900.00 | 35,500.00 | 35,500.00 | 312,480 |
| 2026-05-07 | 38,750.00 | 38,900.00 | 35,450.00 | 36,050.00 | 36,050.00 | 266,519 |
| 2026-05-06 | 36,300.00 | 43,700.00 | 35,250.00 | 40,700.00 | 40,700.00 | 1,549,065 |
| 2026-05-04 | 34,550.00 | 36,300.00 | 33,050.00 | 35,900.00 | 35,900.00 | 190,703 |
| 2026-04-30 | 36,050.00 | 36,750.00 | 34,350.00 | 35,250.00 | 35,250.00 | 215,686 |
| 2026-04-29 | 34,700.00 | 35,450.00 | 33,700.00 | 35,050.00 | 35,050.00 | 353,058 |
| 2026-04-28 | 32,400.00 | 33,200.00 | 32,000.00 | 32,900.00 | 32,900.00 | 100,173 |
| 2026-04-27 | 32,350.00 | 32,400.00 | 31,600.00 | 32,350.00 | 32,350.00 | 55,636 |
| 2026-04-24 | 31,900.00 | 32,500.00 | 31,150.00 | 32,450.00 | 32,450.00 | 107,944 |
| 2026-04-23 | 31,750.00 | 31,750.00 | 30,500.00 | 31,200.00 | 31,200.00 | 54,425 |
| 2026-04-22 | 30,100.00 | 32,000.00 | 29,950.00 | 31,950.00 | 31,950.00 | 155,581 |
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.