Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 30,250.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 24,816 |
| 2026-04-20 | 30,550.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | 26,056 |
| 2026-04-17 | 30,200.00 | 30,750.00 | 29,500.00 | 30,750.00 | 30,750.00 | 52,073 |
| 2026-04-16 | 30,150.00 | 30,600.00 | 29,800.00 | 30,200.00 | 30,200.00 | 42,617 |
| 2026-04-15 | 30,350.00 | 30,400.00 | 29,700.00 | 29,750.00 | 29,750.00 | 48,768 |
| 2026-04-14 | 28,850.00 | 29,850.00 | 28,700.00 | 29,650.00 | 29,650.00 | 85,150 |
| 2026-04-13 | 27,750.00 | 28,350.00 | 27,600.00 | 28,150.00 | 28,150.00 | 14,977 |
| 2026-04-10 | 28,800.00 | 29,000.00 | 28,250.00 | 28,300.00 | 28,300.00 | 24,027 |
| 2026-04-09 | 28,600.00 | 28,900.00 | 27,700.00 | 28,300.00 | 28,300.00 | 20,468 |
| 2026-04-08 | 28,250.00 | 29,150.00 | 28,250.00 | 29,000.00 | 29,000.00 | 40,883 |
| 2026-04-07 | 28,700.00 | 28,750.00 | 27,050.00 | 27,550.00 | 27,550.00 | 33,240 |
| 2026-04-06 | 29,250.00 | 29,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | 37,715 |
| 2026-04-03 | 27,150.00 | 29,100.00 | 26,950.00 | 28,550.00 | 28,550.00 | 67,547 |
| 2026-04-02 | 28,000.00 | 28,400.00 | 26,200.00 | 26,500.00 | 26,500.00 | 53,266 |
| 2026-04-01 | 26,650.00 | 28,000.00 | 26,500.00 | 27,600.00 | 27,600.00 | 51,993 |
| 2026-03-31 | 27,100.00 | 27,650.00 | 25,750.00 | 25,750.00 | 25,750.00 | 65,029 |
| 2026-03-30 | 26,400.00 | 28,450.00 | 26,350.00 | 27,100.00 | 27,100.00 | 30,636 |
| 2026-03-27 | 28,300.00 | 28,450.00 | 27,700.00 | 28,150.00 | 28,150.00 | 29,475 |
| 2026-03-26 | 29,600.00 | 30,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | 61,612 |
| 2026-03-25 | 29,000.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 38,152 |
| 2026-03-24 | 29,300.00 | 29,300.00 | 27,700.00 | 28,600.00 | 28,600.00 | 48,572 |
| 2026-03-23 | 29,500.00 | 29,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | 49,927 |
| 2026-03-20 | 31,900.00 | 31,900.00 | 28,700.00 | 29,450.00 | 29,450.00 | 126,747 |
| 2026-03-19 | 30,500.00 | 31,400.00 | 30,500.00 | 30,500.00 | 30,500.00 | 61,588 |
| 2026-03-18 | 31,250.00 | 32,000.00 | 30,800.00 | 31,700.00 | 31,700.00 | 137,129 |
| 2026-03-17 | 31,900.00 | 32,200.00 | 30,650.00 | 30,750.00 | 30,750.00 | 118,702 |
| 2026-03-16 | 34,450.00 | 34,450.00 | 31,400.00 | 31,700.00 | 31,700.00 | 206,968 |
| 2026-03-13 | 36,300.00 | 36,300.00 | 32,850.00 | 35,150.00 | 35,150.00 | 815,108 |
| 2026-03-12 | 30,100.00 | 32,250.00 | 30,050.00 | 31,550.00 | 31,550.00 | 225,773 |
| 2026-03-11 | 30,650.00 | 33,250.00 | 29,500.00 | 30,100.00 | 30,100.00 | 229,461 |
| 2026-03-10 | 29,000.00 | 29,450.00 | 28,150.00 | 29,200.00 | 29,200.00 | 37,848 |
| 2026-03-09 | 28,150.00 | 29,400.00 | 26,800.00 | 27,900.00 | 27,900.00 | 36,140 |
| 2026-03-06 | 28,200.00 | 29,500.00 | 27,500.00 | 29,400.00 | 29,400.00 | 67,847 |
| 2026-03-05 | 26,000.00 | 28,200.00 | 26,000.00 | 27,650.00 | 27,650.00 | 70,816 |
| 2026-03-04 | 28,100.00 | 28,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | 142,871 |
| 2026-03-03 | 31,650.00 | 33,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | 119,190 |
| 2026-02-27 | 32,400.00 | 32,500.00 | 30,750.00 | 32,050.00 | 32,050.00 | 102,820 |
| 2026-02-26 | 34,750.00 | 35,000.00 | 32,550.00 | 32,700.00 | 32,700.00 | 167,952 |
| 2026-02-25 | 32,600.00 | 33,750.00 | 32,200.00 | 32,650.00 | 32,650.00 | 183,440 |
| 2026-02-24 | 31,300.00 | 31,800.00 | 30,650.00 | 31,200.00 | 31,200.00 | 38,301 |
| 2026-02-23 | 31,950.00 | 31,950.00 | 30,500.00 | 31,000.00 | 31,000.00 | 55,487 |
| 2026-02-20 | 31,800.00 | 32,200.00 | 31,400.00 | 31,650.00 | 31,650.00 | 54,816 |
| 2026-02-19 | 31,150.00 | 31,850.00 | 30,950.00 | 31,750.00 | 31,750.00 | 61,101 |
| 2026-02-13 | 31,350.00 | 31,950.00 | 30,050.00 | 30,650.00 | 30,650.00 | 64,589 |
| 2026-02-12 | 31,400.00 | 32,600.00 | 31,000.00 | 31,500.00 | 31,500.00 | 85,098 |
| 2026-02-11 | 31,500.00 | 31,650.00 | 30,700.00 | 31,150.00 | 31,150.00 | 42,497 |
| 2026-02-10 | 32,950.00 | 33,100.00 | 31,050.00 | 31,500.00 | 31,500.00 | 76,980 |
| 2026-02-09 | 33,050.00 | 33,150.00 | 32,250.00 | 32,400.00 | 32,400.00 | 76,253 |
| 2026-02-06 | 32,050.00 | 32,900.00 | 30,750.00 | 32,500.00 | 32,500.00 | 109,494 |
| 2026-02-05 | 35,250.00 | 35,400.00 | 33,300.00 | 33,650.00 | 33,650.00 | 229,824 |
| 2026-02-04 | 32,650.00 | 34,250.00 | 32,050.00 | 33,950.00 | 33,950.00 | 233,251 |
| 2026-02-03 | 30,050.00 | 32,400.00 | 30,050.00 | 32,300.00 | 32,300.00 | 107,488 |
| 2026-02-02 | 30,700.00 | 31,650.00 | 29,050.00 | 29,600.00 | 29,600.00 | 94,010 |
| 2026-01-30 | 32,150.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | 90,734 |
| 2026-01-29 | 32,250.00 | 32,800.00 | 31,300.00 | 32,500.00 | 32,500.00 | 133,167 |
| 2026-01-28 | 32,100.00 | 32,750.00 | 31,150.00 | 31,750.00 | 31,750.00 | 116,084 |
| 2026-01-27 | 33,600.00 | 33,650.00 | 31,750.00 | 32,100.00 | 32,100.00 | 150,528 |
| 2026-01-26 | 32,000.00 | 32,350.00 | 31,500.00 | 32,350.00 | 32,350.00 | 138,689 |
| 2026-01-23 | 31,000.00 | 31,700.00 | 30,600.00 | 31,050.00 | 31,050.00 | 78,703 |
| 2026-01-22 | 31,000.00 | 31,750.00 | 30,250.00 | 30,900.00 | 30,900.00 | 93,546 |
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.