Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,340.00 | 18,550.00 | 17,690.00 | 17,790.00 | 17,790.00 | 76,284 |
| 2025-07-24 | 17,990.00 | 18,180.00 | 17,600.00 | 17,680.00 | 17,680.00 | 62,244 |
| 2025-07-23 | 18,250.00 | 18,330.00 | 17,810.00 | 18,000.00 | 18,000.00 | 92,006 |
| 2025-07-22 | 17,600.00 | 21,050.00 | 17,310.00 | 18,360.00 | 18,360.00 | 1,192,071 |
| 2025-07-21 | 17,590.00 | 17,840.00 | 17,480.00 | 17,520.00 | 17,520.00 | 15,718 |
| 2025-07-18 | 17,520.00 | 17,690.00 | 17,460.00 | 17,540.00 | 17,540.00 | 12,106 |
| 2025-07-17 | 17,860.00 | 17,860.00 | 17,400.00 | 17,520.00 | 17,520.00 | 18,378 |
| 2025-07-16 | 18,020.00 | 18,180.00 | 17,650.00 | 17,710.00 | 17,710.00 | 24,712 |
| 2025-07-15 | 18,140.00 | 18,140.00 | 17,800.00 | 17,900.00 | 17,900.00 | 14,445 |
| 2025-07-14 | 18,290.00 | 18,480.00 | 17,900.00 | 17,960.00 | 17,960.00 | 17,281 |
| 2025-07-11 | 18,370.00 | 18,550.00 | 18,250.00 | 18,250.00 | 18,250.00 | 17,798 |
| 2025-07-10 | 18,830.00 | 19,000.00 | 18,280.00 | 18,370.00 | 18,370.00 | 65,986 |
| 2025-07-09 | 17,860.00 | 18,050.00 | 17,580.00 | 17,930.00 | 17,930.00 | 18,922 |
| 2025-07-08 | 17,650.00 | 17,860.00 | 17,270.00 | 17,700.00 | 17,700.00 | 19,934 |
| 2025-07-07 | 17,210.00 | 17,700.00 | 17,210.00 | 17,590.00 | 17,590.00 | 13,468 |
| 2025-07-04 | 17,920.00 | 17,990.00 | 17,300.00 | 17,360.00 | 17,360.00 | 33,380 |
| 2025-07-03 | 17,920.00 | 17,960.00 | 17,660.00 | 17,900.00 | 17,900.00 | 17,079 |
| 2025-07-02 | 18,430.00 | 18,430.00 | 17,710.00 | 17,750.00 | 17,750.00 | 42,133 |
| 2025-07-01 | 18,480.00 | 18,690.00 | 18,050.00 | 18,320.00 | 18,320.00 | 40,919 |
| 2025-06-30 | 18,380.00 | 18,740.00 | 18,100.00 | 18,130.00 | 18,130.00 | 53,556 |
| 2025-06-27 | 18,730.00 | 18,890.00 | 18,100.00 | 18,180.00 | 18,180.00 | 59,183 |
| 2025-06-26 | 19,220.00 | 19,380.00 | 18,400.00 | 18,730.00 | 18,730.00 | 93,596 |
| 2025-06-25 | 19,630.00 | 19,930.00 | 19,180.00 | 19,210.00 | 19,210.00 | 123,093 |
| 2025-06-24 | 19,610.00 | 19,650.00 | 19,050.00 | 19,390.00 | 19,390.00 | 154,638 |
| 2025-06-23 | 18,500.00 | 19,680.00 | 18,200.00 | 19,300.00 | 19,300.00 | 352,668 |
| 2025-06-20 | 18,660.00 | 21,250.00 | 18,370.00 | 18,940.00 | 18,940.00 | 2,017,855 |
| 2025-06-19 | 17,670.00 | 17,990.00 | 17,620.00 | 17,900.00 | 17,900.00 | 69,282 |
| 2025-06-18 | 17,510.00 | 17,930.00 | 17,480.00 | 17,520.00 | 17,520.00 | 64,292 |
| 2025-06-17 | 18,220.00 | 18,290.00 | 17,400.00 | 17,650.00 | 17,650.00 | 83,122 |
| 2025-06-16 | 17,650.00 | 18,310.00 | 17,180.00 | 18,190.00 | 18,190.00 | 125,771 |
| 2025-06-13 | 18,200.00 | 18,200.00 | 17,410.00 | 17,650.00 | 17,650.00 | 122,270 |
| 2025-06-12 | 17,650.00 | 18,230.00 | 17,600.00 | 17,830.00 | 17,830.00 | 266,127 |
| 2025-06-11 | 17,360.00 | 17,470.00 | 17,090.00 | 17,260.00 | 17,260.00 | 45,019 |
| 2025-06-10 | 17,080.00 | 17,960.00 | 17,040.00 | 17,280.00 | 17,280.00 | 220,014 |
| 2025-06-09 | 17,300.00 | 17,480.00 | 16,720.00 | 17,080.00 | 17,080.00 | 55,581 |
| 2025-06-05 | 17,310.00 | 17,550.00 | 17,160.00 | 17,280.00 | 17,280.00 | 76,082 |
| 2025-06-04 | 17,530.00 | 17,790.00 | 17,150.00 | 17,290.00 | 17,290.00 | 74,733 |
| 2025-06-02 | 16,620.00 | 17,430.00 | 16,430.00 | 17,220.00 | 17,220.00 | 142,865 |
| 2025-05-30 | 16,060.00 | 16,510.00 | 16,030.00 | 16,510.00 | 16,510.00 | 49,275 |
| 2025-05-29 | 15,850.00 | 16,300.00 | 15,850.00 | 16,250.00 | 16,250.00 | 35,382 |
| 2025-05-28 | 16,040.00 | 16,340.00 | 15,700.00 | 15,840.00 | 15,840.00 | 56,944 |
| 2025-05-27 | 15,980.00 | 16,260.00 | 15,970.00 | 16,130.00 | 16,130.00 | 25,608 |
| 2025-05-26 | 16,260.00 | 16,510.00 | 15,970.00 | 16,090.00 | 16,090.00 | 45,751 |
| 2025-05-23 | 15,910.00 | 16,480.00 | 15,550.00 | 16,350.00 | 16,350.00 | 63,982 |
| 2025-05-22 | 16,500.00 | 16,620.00 | 15,890.00 | 16,000.00 | 16,000.00 | 66,799 |
| 2025-05-21 | 16,600.00 | 16,970.00 | 16,560.00 | 16,650.00 | 16,650.00 | 48,732 |
| 2025-05-20 | 16,610.00 | 16,910.00 | 16,550.00 | 16,680.00 | 16,680.00 | 45,698 |
| 2025-05-19 | 17,490.00 | 17,580.00 | 16,450.00 | 16,660.00 | 16,660.00 | 144,807 |
| 2025-05-16 | 17,200.00 | 17,420.00 | 17,060.00 | 17,280.00 | 17,280.00 | 141,391 |
| 2025-05-15 | 17,420.00 | 17,460.00 | 17,000.00 | 17,030.00 | 17,030.00 | 104,079 |
| 2025-05-14 | 16,610.00 | 18,950.00 | 16,540.00 | 17,420.00 | 17,420.00 | 1,108,831 |
| 2025-05-13 | 16,550.00 | 16,870.00 | 16,550.00 | 16,610.00 | 16,610.00 | 48,491 |
| 2025-05-12 | 16,810.00 | 17,240.00 | 16,640.00 | 16,670.00 | 16,670.00 | 105,364 |
| 2025-05-09 | 17,260.00 | 17,500.00 | 16,750.00 | 16,850.00 | 16,850.00 | 113,176 |
| 2025-05-08 | 17,320.00 | 17,380.00 | 17,130.00 | 17,250.00 | 17,250.00 | 114,787 |
| 2025-05-07 | 16,410.00 | 17,960.00 | 16,250.00 | 17,300.00 | 17,300.00 | 551,513 |
| 2025-05-02 | 16,450.00 | 16,980.00 | 16,100.00 | 16,420.00 | 16,420.00 | 228,284 |
| 2025-04-30 | 17,010.00 | 18,000.00 | 16,450.00 | 16,490.00 | 16,490.00 | 848,292 |
| 2025-04-29 | 17,050.00 | 17,280.00 | 16,670.00 | 17,160.00 | 17,160.00 | 185,699 |
| 2025-04-28 | 16,810.00 | 17,880.00 | 16,540.00 | 17,060.00 | 17,060.00 | 661,342 |
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.