Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,760.00 | 18,700.00 | 15,740.00 | 17,050.00 | 17,050.00 | 4,636,388 |
| 2025-04-24 | 16,320.00 | 16,470.00 | 15,680.00 | 15,740.00 | 15,740.00 | 204,802 |
| 2025-04-23 | 14,990.00 | 18,180.00 | 14,990.00 | 16,190.00 | 16,190.00 | 2,704,101 |
| 2025-04-22 | 14,580.00 | 15,140.00 | 14,570.00 | 14,620.00 | 14,620.00 | 69,396 |
| 2025-04-21 | 14,740.00 | 14,850.00 | 14,480.00 | 14,480.00 | 14,480.00 | 15,686 |
| 2025-04-18 | 14,750.00 | 14,800.00 | 14,330.00 | 14,660.00 | 14,660.00 | 14,548 |
| 2025-04-17 | 14,400.00 | 14,700.00 | 13,980.00 | 14,630.00 | 14,630.00 | 22,154 |
| 2025-04-16 | 14,770.00 | 14,890.00 | 14,220.00 | 14,330.00 | 14,330.00 | 43,323 |
| 2025-04-15 | 14,600.00 | 14,790.00 | 14,430.00 | 14,770.00 | 14,770.00 | 13,912 |
| 2025-04-14 | 14,040.00 | 14,740.00 | 14,040.00 | 14,740.00 | 14,740.00 | 23,298 |
| 2025-04-11 | 13,660.00 | 14,180.00 | 13,510.00 | 14,170.00 | 14,170.00 | 15,575 |
| 2025-04-10 | 13,180.00 | 13,810.00 | 13,180.00 | 13,700.00 | 13,700.00 | 35,527 |
| 2025-04-09 | 13,280.00 | 13,480.00 | 12,590.00 | 12,730.00 | 12,730.00 | 53,732 |
| 2025-04-08 | 13,450.00 | 13,750.00 | 13,340.00 | 13,410.00 | 13,410.00 | 23,878 |
| 2025-04-07 | 14,130.00 | 14,200.00 | 13,150.00 | 13,230.00 | 13,230.00 | 41,579 |
| 2025-04-04 | 13,580.00 | 14,450.00 | 13,520.00 | 14,430.00 | 14,430.00 | 34,970 |
| 2025-04-03 | 13,310.00 | 13,840.00 | 13,310.00 | 13,750.00 | 13,750.00 | 16,928 |
| 2025-04-02 | 13,740.00 | 13,940.00 | 13,500.00 | 13,560.00 | 13,560.00 | 30,710 |
| 2025-04-01 | 14,170.00 | 14,340.00 | 13,640.00 | 13,790.00 | 13,790.00 | 54,331 |
| 2025-03-31 | 14,650.00 | 14,650.00 | 13,770.00 | 14,170.00 | 14,170.00 | 41,769 |
| 2025-03-28 | 15,220.00 | 15,350.00 | 14,690.00 | 14,700.00 | 14,700.00 | 26,536 |
| 2025-03-27 | 15,240.00 | 15,670.00 | 14,980.00 | 15,330.00 | 15,330.00 | 31,064 |
| 2025-03-26 | 14,710.00 | 15,500.00 | 14,640.00 | 15,240.00 | 15,240.00 | 27,202 |
| 2025-03-25 | 14,950.00 | 15,070.00 | 14,650.00 | 14,710.00 | 14,710.00 | 23,349 |
| 2025-03-24 | 15,060.00 | 15,190.00 | 14,850.00 | 15,040.00 | 15,040.00 | 21,670 |
| 2025-03-21 | 15,550.00 | 16,220.00 | 15,020.00 | 15,050.00 | 15,050.00 | 75,151 |
| 2025-03-20 | 16,060.00 | 16,200.00 | 15,720.00 | 15,790.00 | 15,790.00 | 35,031 |
| 2025-03-19 | 16,110.00 | 16,470.00 | 15,940.00 | 16,060.00 | 16,060.00 | 31,616 |
| 2025-03-18 | 15,810.00 | 16,780.00 | 15,810.00 | 16,150.00 | 16,150.00 | 152,107 |
| 2025-03-17 | 14,820.00 | 15,970.00 | 14,630.00 | 15,910.00 | 15,910.00 | 108,587 |
| 2025-03-14 | 14,490.00 | 15,040.00 | 14,180.00 | 14,800.00 | 14,800.00 | 41,501 |
| 2025-03-13 | 15,100.00 | 15,220.00 | 14,350.00 | 14,490.00 | 14,490.00 | 71,129 |
| 2025-03-12 | 15,140.00 | 15,390.00 | 14,910.00 | 15,090.00 | 15,090.00 | 26,288 |
| 2025-03-11 | 14,790.00 | 15,380.00 | 14,530.00 | 15,130.00 | 15,130.00 | 35,826 |
| 2025-03-10 | 15,000.00 | 15,410.00 | 14,790.00 | 15,150.00 | 15,150.00 | 31,578 |
| 2025-03-07 | 14,720.00 | 15,500.00 | 14,620.00 | 14,990.00 | 14,990.00 | 45,485 |
| 2025-03-06 | 15,280.00 | 15,400.00 | 14,740.00 | 14,840.00 | 14,840.00 | 32,037 |
| 2025-03-05 | 15,220.00 | 15,390.00 | 15,010.00 | 15,270.00 | 15,270.00 | 38,067 |
| 2025-03-04 | 15,230.00 | 15,500.00 | 14,810.00 | 15,150.00 | 15,150.00 | 49,267 |
| 2025-02-28 | 16,200.00 | 16,220.00 | 15,200.00 | 15,240.00 | 15,240.00 | 204,723 |
| 2025-02-27 | 15,470.00 | 16,250.00 | 15,300.00 | 15,670.00 | 15,670.00 | 273,037 |
| 2025-02-26 | 14,820.00 | 15,380.00 | 14,650.00 | 15,010.00 | 15,010.00 | 30,658 |
| 2025-02-25 | 14,560.00 | 14,920.00 | 14,400.00 | 14,870.00 | 14,870.00 | 30,124 |
| 2025-02-24 | 14,700.00 | 14,850.00 | 14,410.00 | 14,700.00 | 14,700.00 | 11,809 |
| 2025-02-21 | 14,840.00 | 15,010.00 | 14,640.00 | 14,730.00 | 14,730.00 | 27,079 |
| 2025-02-20 | 15,410.00 | 15,410.00 | 14,810.00 | 14,900.00 | 14,900.00 | 32,256 |
| 2025-02-19 | 15,270.00 | 15,440.00 | 15,100.00 | 15,410.00 | 15,410.00 | 41,831 |
| 2025-02-18 | 15,130.00 | 15,440.00 | 15,010.00 | 15,230.00 | 15,230.00 | 34,847 |
| 2025-02-17 | 15,100.00 | 15,470.00 | 14,660.00 | 15,090.00 | 15,090.00 | 42,306 |
| 2025-02-14 | 14,320.00 | 15,240.00 | 14,320.00 | 14,770.00 | 14,770.00 | 167,032 |
| 2025-02-13 | 14,140.00 | 14,360.00 | 13,950.00 | 14,360.00 | 14,360.00 | 19,440 |
| 2025-02-12 | 13,880.00 | 14,190.00 | 13,640.00 | 14,100.00 | 14,100.00 | 30,518 |
| 2025-02-11 | 13,810.00 | 14,330.00 | 13,650.00 | 13,910.00 | 13,910.00 | 33,565 |
| 2025-02-10 | 13,920.00 | 14,040.00 | 13,680.00 | 13,810.00 | 13,810.00 | 18,664 |
| 2025-02-07 | 14,290.00 | 14,290.00 | 13,950.00 | 14,040.00 | 14,040.00 | 16,309 |
| 2025-02-06 | 13,770.00 | 14,800.00 | 13,640.00 | 14,330.00 | 14,330.00 | 44,433 |
| 2025-02-05 | 13,690.00 | 13,790.00 | 13,440.00 | 13,770.00 | 13,770.00 | 14,881 |
| 2025-02-04 | 13,290.00 | 13,580.00 | 12,940.00 | 13,440.00 | 13,440.00 | 17,071 |
| 2025-02-03 | 13,620.00 | 13,800.00 | 13,200.00 | 13,250.00 | 13,250.00 | 29,018 |
| 2025-01-31 | 14,060.00 | 14,290.00 | 13,610.00 | 13,880.00 | 13,880.00 | 26,251 |
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.