Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,080.00 | 14,260.00 | 13,900.00 | 14,260.00 | 14,260.00 | 20,797 |
| 2025-01-23 | 14,730.00 | 14,880.00 | 13,980.00 | 13,980.00 | 13,980.00 | 46,027 |
| 2025-01-22 | 14,980.00 | 15,000.00 | 14,440.00 | 14,720.00 | 14,720.00 | 49,413 |
| 2025-01-21 | 14,980.00 | 15,080.00 | 14,740.00 | 14,910.00 | 14,910.00 | 31,544 |
| 2025-01-20 | 14,500.00 | 15,420.00 | 14,500.00 | 14,950.00 | 14,950.00 | 130,174 |
| 2025-01-17 | 14,270.00 | 14,790.00 | 14,110.00 | 14,440.00 | 14,440.00 | 35,923 |
| 2025-01-16 | 14,290.00 | 14,290.00 | 14,000.00 | 14,270.00 | 14,270.00 | 14,221 |
| 2025-01-15 | 14,120.00 | 14,370.00 | 14,000.00 | 14,040.00 | 14,040.00 | 14,516 |
| 2025-01-14 | 13,850.00 | 14,200.00 | 13,780.00 | 14,200.00 | 14,200.00 | 11,570 |
| 2025-01-13 | 14,050.00 | 14,260.00 | 13,750.00 | 13,970.00 | 13,970.00 | 37,963 |
| 2025-01-10 | 14,070.00 | 14,470.00 | 14,000.00 | 14,260.00 | 14,260.00 | 19,733 |
| 2025-01-09 | 14,310.00 | 14,390.00 | 13,920.00 | 14,210.00 | 14,210.00 | 20,165 |
| 2025-01-08 | 14,350.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,400.00 | 23,229 |
| 2025-01-07 | 14,300.00 | 14,480.00 | 14,070.00 | 14,350.00 | 14,350.00 | 18,114 |
| 2025-01-06 | 14,040.00 | 14,250.00 | 14,040.00 | 14,180.00 | 14,180.00 | 18,868 |
| 2025-01-03 | 13,630.00 | 14,480.00 | 13,500.00 | 14,160.00 | 14,160.00 | 70,119 |
| 2025-01-02 | 13,100.00 | 14,120.00 | 12,900.00 | 13,630.00 | 13,630.00 | 68,687 |
| 2024-12-30 | 12,620.00 | 12,980.00 | 12,620.00 | 12,830.00 | 12,830.00 | 9,712 |
| 2024-12-27 | 12,770.00 | 12,980.00 | 12,640.00 | 12,770.00 | 12,770.00 | 19,929 |
| 2024-12-26 | 12,880.00 | 13,100.00 | 12,770.00 | 12,770.00 | 12,770.00 | 17,408 |
| 2024-12-24 | 12,950.00 | 13,330.00 | 12,770.00 | 12,850.00 | 12,850.00 | 38,492 |
| 2024-12-23 | 13,190.00 | 13,190.00 | 12,870.00 | 12,870.00 | 12,870.00 | 25,869 |
| 2024-12-20 | 13,010.00 | 13,410.00 | 12,880.00 | 13,210.00 | 13,210.00 | 35,208 |
| 2024-12-19 | 13,020.00 | 13,350.00 | 12,920.00 | 13,100.00 | 13,100.00 | 9,681 |
| 2024-12-18 | 13,180.00 | 13,280.00 | 13,070.00 | 13,220.00 | 13,220.00 | 11,142 |
| 2024-12-17 | 13,110.00 | 13,390.00 | 13,050.00 | 13,120.00 | 13,120.00 | 9,725 |
| 2024-12-16 | 12,930.00 | 13,390.00 | 12,930.00 | 13,170.00 | 13,170.00 | 28,494 |
| 2024-12-13 | 12,500.00 | 13,170.00 | 12,500.00 | 12,810.00 | 12,810.00 | 27,176 |
| 2024-12-12 | 12,750.00 | 12,850.00 | 12,410.00 | 12,600.00 | 12,600.00 | 13,044 |
| 2024-12-11 | 12,020.00 | 12,900.00 | 12,020.00 | 12,540.00 | 12,540.00 | 22,409 |
| 2024-12-10 | 11,310.00 | 12,090.00 | 11,310.00 | 12,020.00 | 12,020.00 | 18,888 |
| 2024-12-09 | 11,640.00 | 11,950.00 | 11,300.00 | 11,310.00 | 11,310.00 | 39,990 |
| 2024-12-06 | 12,230.00 | 12,390.00 | 11,770.00 | 12,130.00 | 12,130.00 | 30,411 |
| 2024-12-05 | 12,670.00 | 12,990.00 | 12,210.00 | 12,230.00 | 12,230.00 | 43,292 |
| 2024-12-04 | 12,810.00 | 12,950.00 | 12,410.00 | 12,730.00 | 12,730.00 | 29,944 |
| 2024-12-03 | 12,950.00 | 13,300.00 | 12,950.00 | 13,020.00 | 13,020.00 | 18,500 |
| 2024-12-02 | 13,430.00 | 13,550.00 | 12,900.00 | 12,950.00 | 12,950.00 | 34,633 |
| 2024-11-29 | 14,090.00 | 14,090.00 | 13,380.00 | 13,430.00 | 13,430.00 | 34,672 |
| 2024-11-28 | 13,630.00 | 14,190.00 | 13,460.00 | 14,060.00 | 14,060.00 | 46,730 |
| 2024-11-27 | 13,780.00 | 13,780.00 | 13,300.00 | 13,600.00 | 13,600.00 | 16,598 |
| 2024-11-26 | 13,860.00 | 13,940.00 | 13,690.00 | 13,800.00 | 13,800.00 | 17,686 |
| 2024-11-25 | 13,090.00 | 14,390.00 | 13,000.00 | 13,860.00 | 13,860.00 | 105,699 |
| 2024-11-22 | 12,940.00 | 13,160.00 | 12,930.00 | 13,050.00 | 13,050.00 | 9,547 |
| 2024-11-21 | 13,080.00 | 13,150.00 | 12,830.00 | 12,980.00 | 12,980.00 | 21,472 |
| 2024-11-20 | 13,490.00 | 13,490.00 | 12,980.00 | 13,150.00 | 13,150.00 | 17,296 |
| 2024-11-19 | 13,000.00 | 13,520.00 | 12,970.00 | 13,370.00 | 13,370.00 | 21,320 |
| 2024-11-18 | 12,940.00 | 13,630.00 | 12,870.00 | 13,060.00 | 13,060.00 | 51,807 |
| 2024-11-15 | 12,250.00 | 12,840.00 | 11,990.00 | 12,560.00 | 12,560.00 | 49,987 |
| 2024-11-14 | 12,620.00 | 12,840.00 | 12,330.00 | 12,430.00 | 12,430.00 | 61,710 |
| 2024-11-13 | 13,500.00 | 13,580.00 | 12,740.00 | 12,740.00 | 12,740.00 | 52,891 |
| 2024-11-12 | 14,060.00 | 14,150.00 | 13,430.00 | 13,550.00 | 13,550.00 | 63,878 |
| 2024-11-11 | 14,450.00 | 15,890.00 | 14,040.00 | 14,170.00 | 14,170.00 | 426,439 |
| 2024-11-08 | 13,700.00 | 14,870.00 | 13,700.00 | 14,160.00 | 14,160.00 | 43,351 |
| 2024-11-07 | 13,860.00 | 14,070.00 | 13,380.00 | 13,710.00 | 13,710.00 | 44,567 |
| 2024-11-06 | 14,300.00 | 14,440.00 | 13,840.00 | 13,990.00 | 13,990.00 | 21,296 |
| 2024-11-05 | 14,800.00 | 14,970.00 | 14,250.00 | 14,300.00 | 14,300.00 | 45,263 |
| 2024-11-04 | 13,830.00 | 14,360.00 | 13,830.00 | 14,220.00 | 14,220.00 | 22,593 |
| 2024-11-01 | 14,100.00 | 14,270.00 | 13,760.00 | 13,820.00 | 13,820.00 | 35,970 |
| 2024-10-31 | 13,760.00 | 14,430.00 | 13,500.00 | 14,270.00 | 14,270.00 | 26,645 |
| 2024-10-30 | 14,100.00 | 14,120.00 | 13,740.00 | 13,760.00 | 13,760.00 | 18,898 |
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.