Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,850.00 | 32,150.00 | 29,850.00 | 31,850.00 | 31,850.00 | 658,005 |
| 2025-10-23 | 28,050.00 | 31,450.00 | 27,750.00 | 30,750.00 | 30,750.00 | 1,266,375 |
| 2025-10-22 | 29,750.00 | 29,800.00 | 28,000.00 | 28,600.00 | 28,600.00 | 172,727 |
| 2025-10-21 | 28,850.00 | 29,650.00 | 28,300.00 | 29,100.00 | 29,100.00 | 292,342 |
| 2025-10-20 | 27,800.00 | 29,450.00 | 27,650.00 | 28,850.00 | 28,850.00 | 263,714 |
| 2025-10-17 | 28,300.00 | 31,100.00 | 27,400.00 | 27,750.00 | 27,750.00 | 803,041 |
| 2025-10-16 | 29,300.00 | 29,550.00 | 28,250.00 | 28,750.00 | 28,750.00 | 286,096 |
| 2025-10-15 | 28,950.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | 364,681 |
| 2025-10-14 | 28,300.00 | 31,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1,053,441 |
| 2025-10-13 | 27,400.00 | 28,500.00 | 26,900.00 | 27,050.00 | 27,050.00 | 259,291 |
| 2025-10-10 | 27,600.00 | 28,800.00 | 26,550.00 | 28,150.00 | 28,150.00 | 369,312 |
| 2025-10-02 | 27,000.00 | 28,000.00 | 26,000.00 | 27,150.00 | 27,150.00 | 317,309 |
| 2025-10-01 | 29,300.00 | 30,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | 721,532 |
| 2025-09-30 | 29,050.00 | 29,350.00 | 27,350.00 | 28,550.00 | 28,550.00 | 331,552 |
| 2025-09-29 | 30,500.00 | 30,700.00 | 28,900.00 | 29,050.00 | 29,050.00 | 333,437 |
| 2025-09-26 | 30,900.00 | 31,550.00 | 29,400.00 | 30,100.00 | 30,100.00 | 563,573 |
| 2025-09-25 | 30,350.00 | 32,900.00 | 29,800.00 | 31,000.00 | 31,000.00 | 1,918,237 |
| 2025-09-24 | 28,550.00 | 30,550.00 | 27,850.00 | 29,900.00 | 29,900.00 | 893,856 |
| 2025-09-23 | 28,000.00 | 31,900.00 | 27,300.00 | 28,750.00 | 28,750.00 | 2,590,606 |
| 2025-09-22 | 28,900.00 | 29,150.00 | 27,500.00 | 27,650.00 | 27,650.00 | 513,400 |
| 2025-09-19 | 30,200.00 | 30,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | 286,489 |
| 2025-09-18 | 34,300.00 | 34,300.00 | 31,150.00 | 31,300.00 | 31,300.00 | 645,184 |
| 2025-09-17 | 34,250.00 | 34,250.00 | 32,400.00 | 32,800.00 | 32,800.00 | 273,478 |
| 2025-09-16 | 33,200.00 | 33,800.00 | 33,200.00 | 33,300.00 | 33,300.00 | 416,335 |
| 2025-09-15 | 32,300.00 | 33,100.00 | 31,900.00 | 33,100.00 | 33,100.00 | 488,769 |
| 2025-09-12 | 33,900.00 | 35,950.00 | 31,500.00 | 33,200.00 | 33,200.00 | 2,348,946 |
| 2025-09-11 | 26,500.00 | 30,000.00 | 26,000.00 | 29,600.00 | 29,600.00 | 2,875,844 |
| 2025-09-10 | 24,350.00 | 24,850.00 | 23,900.00 | 24,800.00 | 24,800.00 | 192,424 |
| 2025-09-09 | 26,000.00 | 26,150.00 | 24,050.00 | 24,450.00 | 24,450.00 | 283,410 |
| 2025-09-08 | 25,300.00 | 25,450.00 | 24,700.00 | 25,350.00 | 25,350.00 | 201,492 |
| 2025-09-05 | 27,000.00 | 27,000.00 | 25,150.00 | 25,150.00 | 25,150.00 | 309,984 |
| 2025-09-04 | 25,800.00 | 26,450.00 | 25,650.00 | 26,200.00 | 26,200.00 | 257,041 |
| 2025-09-03 | 26,500.00 | 27,400.00 | 25,500.00 | 26,150.00 | 26,150.00 | 551,931 |
| 2025-09-02 | 26,400.00 | 27,050.00 | 25,400.00 | 25,550.00 | 25,550.00 | 725,358 |
| 2025-09-01 | 25,400.00 | 29,900.00 | 24,350.00 | 26,800.00 | 26,800.00 | 2,676,502 |
| 2025-08-29 | 21,300.00 | 24,850.00 | 21,050.00 | 23,700.00 | 23,700.00 | 3,351,176 |
| 2025-08-28 | 20,150.00 | 20,150.00 | 19,240.00 | 19,990.00 | 19,990.00 | 435,916 |
| 2025-08-27 | 22,350.00 | 23,750.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2,527,282 |
| 2025-08-26 | 18,290.00 | 18,390.00 | 18,080.00 | 18,280.00 | 18,280.00 | 16,535 |
| 2025-08-25 | 18,230.00 | 18,390.00 | 18,060.00 | 18,300.00 | 18,300.00 | 19,560 |
| 2025-08-22 | 17,340.00 | 18,350.00 | 17,340.00 | 17,790.00 | 17,790.00 | 36,000 |
| 2025-08-21 | 17,380.00 | 17,830.00 | 17,310.00 | 17,460.00 | 17,460.00 | 21,147 |
| 2025-08-20 | 17,550.00 | 17,970.00 | 17,000.00 | 17,370.00 | 17,370.00 | 42,047 |
| 2025-08-19 | 18,930.00 | 19,000.00 | 18,110.00 | 18,230.00 | 18,230.00 | 42,155 |
| 2025-08-18 | 18,460.00 | 19,170.00 | 18,300.00 | 18,740.00 | 18,740.00 | 61,795 |
| 2025-08-14 | 17,830.00 | 18,990.00 | 17,830.00 | 18,480.00 | 18,480.00 | 124,536 |
| 2025-08-13 | 17,930.00 | 18,370.00 | 17,780.00 | 17,950.00 | 17,950.00 | 17,435 |
| 2025-08-12 | 18,100.00 | 18,300.00 | 17,730.00 | 17,820.00 | 17,820.00 | 55,965 |
| 2025-08-11 | 18,280.00 | 18,400.00 | 18,010.00 | 18,160.00 | 18,160.00 | 26,063 |
| 2025-08-08 | 17,570.00 | 18,400.00 | 17,570.00 | 18,250.00 | 18,250.00 | 84,597 |
| 2025-08-07 | 17,710.00 | 17,710.00 | 17,500.00 | 17,620.00 | 17,620.00 | 33,522 |
| 2025-08-06 | 17,490.00 | 17,980.00 | 17,460.00 | 17,540.00 | 17,540.00 | 14,652 |
| 2025-08-05 | 17,660.00 | 17,890.00 | 17,410.00 | 17,510.00 | 17,510.00 | 15,461 |
| 2025-08-04 | 17,490.00 | 17,730.00 | 17,320.00 | 17,500.00 | 17,500.00 | 15,134 |
| 2025-08-01 | 18,090.00 | 18,090.00 | 17,450.00 | 17,460.00 | 17,460.00 | 43,341 |
| 2025-07-31 | 17,600.00 | 17,880.00 | 17,400.00 | 17,810.00 | 17,810.00 | 26,211 |
| 2025-07-30 | 17,450.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | 19,634 |
| 2025-07-29 | 17,500.00 | 18,360.00 | 17,310.00 | 17,540.00 | 17,540.00 | 36,547 |
| 2025-07-28 | 17,680.00 | 17,780.00 | 17,430.00 | 17,510.00 | 17,510.00 | 26,494 |
| 2025-07-25 | 18,340.00 | 18,550.00 | 17,690.00 | 17,790.00 | 17,790.00 | 76,284 |
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.