Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,070.00 | 14,390.00 | 13,860.00 | 14,090.00 | 14,090.00 | 23,207 |
| 2024-10-28 | 13,700.00 | 14,070.00 | 13,590.00 | 14,070.00 | 14,070.00 | 23,688 |
| 2024-10-25 | 14,030.00 | 14,280.00 | 13,690.00 | 13,790.00 | 13,790.00 | 25,836 |
| 2024-10-24 | 14,390.00 | 14,400.00 | 14,020.00 | 14,080.00 | 14,080.00 | 25,820 |
| 2024-10-23 | 14,670.00 | 14,670.00 | 14,090.00 | 14,480.00 | 14,480.00 | 31,865 |
| 2024-10-22 | 14,940.00 | 14,960.00 | 14,530.00 | 14,530.00 | 14,530.00 | 28,198 |
| 2024-10-21 | 15,100.00 | 15,120.00 | 14,900.00 | 15,010.00 | 15,010.00 | 22,757 |
| 2024-10-18 | 15,200.00 | 15,440.00 | 14,940.00 | 15,100.00 | 15,100.00 | 25,978 |
| 2024-10-17 | 15,090.00 | 15,490.00 | 14,990.00 | 15,170.00 | 15,170.00 | 36,301 |
| 2024-10-16 | 15,290.00 | 15,480.00 | 15,040.00 | 15,070.00 | 15,070.00 | 25,286 |
| 2024-10-15 | 15,440.00 | 15,790.00 | 15,330.00 | 15,400.00 | 15,400.00 | 14,183 |
| 2024-10-14 | 15,530.00 | 15,600.00 | 15,280.00 | 15,440.00 | 15,440.00 | 22,847 |
| 2024-10-11 | 15,780.00 | 15,980.00 | 15,500.00 | 15,530.00 | 15,530.00 | 15,444 |
| 2024-10-10 | 15,800.00 | 16,090.00 | 15,750.00 | 15,780.00 | 15,780.00 | 11,777 |
| 2024-10-08 | 15,780.00 | 15,990.00 | 15,730.00 | 15,780.00 | 15,780.00 | 8,266 |
| 2024-10-07 | 15,600.00 | 16,090.00 | 15,450.00 | 15,880.00 | 15,880.00 | 12,083 |
| 2024-10-04 | 15,450.00 | 15,850.00 | 15,450.00 | 15,580.00 | 15,580.00 | 12,017 |
| 2024-10-02 | 15,790.00 | 15,890.00 | 15,170.00 | 15,650.00 | 15,650.00 | 17,208 |
| 2024-09-30 | 16,490.00 | 16,490.00 | 15,810.00 | 15,810.00 | 15,810.00 | 19,327 |
| 2024-09-27 | 16,330.00 | 16,480.00 | 16,210.00 | 16,400.00 | 16,400.00 | 20,373 |
| 2024-09-26 | 16,010.00 | 16,390.00 | 16,000.00 | 16,330.00 | 16,330.00 | 53,562 |
| 2024-09-25 | 16,300.00 | 16,560.00 | 15,630.00 | 15,960.00 | 15,960.00 | 30,242 |
| 2024-09-24 | 16,200.00 | 16,300.00 | 16,130.00 | 16,300.00 | 16,300.00 | 14,409 |
| 2024-09-23 | 16,340.00 | 17,360.00 | 16,170.00 | 16,180.00 | 16,180.00 | 89,395 |
| 2024-09-20 | 16,080.00 | 16,410.00 | 16,000.00 | 16,000.00 | 16,000.00 | 25,992 |
| 2024-09-19 | 16,180.00 | 16,180.00 | 15,830.00 | 16,040.00 | 16,040.00 | 17,059 |
| 2024-09-13 | 15,950.00 | 16,300.00 | 15,770.00 | 16,070.00 | 16,070.00 | 11,231 |
| 2024-09-12 | 15,790.00 | 16,090.00 | 15,620.00 | 16,010.00 | 16,010.00 | 15,785 |
| 2024-09-11 | 15,160.00 | 15,650.00 | 15,160.00 | 15,500.00 | 15,500.00 | 27,886 |
| 2024-09-10 | 15,510.00 | 15,820.00 | 15,100.00 | 15,100.00 | 15,100.00 | 20,741 |
| 2024-09-09 | 15,240.00 | 15,510.00 | 15,100.00 | 15,500.00 | 15,500.00 | 16,628 |
| 2024-09-06 | 15,850.00 | 16,230.00 | 15,340.00 | 15,510.00 | 15,510.00 | 28,517 |
| 2024-09-05 | 15,880.00 | 16,290.00 | 15,780.00 | 15,780.00 | 15,780.00 | 30,722 |
| 2024-09-04 | 16,100.00 | 16,180.00 | 15,810.00 | 15,900.00 | 15,900.00 | 40,891 |
| 2024-09-03 | 16,820.00 | 18,100.00 | 16,580.00 | 16,600.00 | 16,600.00 | 204,080 |
| 2024-09-02 | 16,760.00 | 16,760.00 | 16,520.00 | 16,580.00 | 16,580.00 | 52,447 |
| 2024-08-30 | 16,230.00 | 16,730.00 | 16,230.00 | 16,700.00 | 16,700.00 | 17,945 |
| 2024-08-29 | 16,220.00 | 16,400.00 | 16,100.00 | 16,230.00 | 16,230.00 | 15,628 |
| 2024-08-28 | 16,610.00 | 16,690.00 | 16,190.00 | 16,410.00 | 16,410.00 | 23,273 |
| 2024-08-27 | 16,300.00 | 16,640.00 | 16,100.00 | 16,610.00 | 16,610.00 | 24,797 |
| 2024-08-26 | 16,510.00 | 16,760.00 | 16,330.00 | 16,430.00 | 16,430.00 | 18,060 |
| 2024-08-23 | 16,350.00 | 16,630.00 | 16,330.00 | 16,410.00 | 16,410.00 | 15,075 |
| 2024-08-22 | 16,750.00 | 16,940.00 | 16,490.00 | 16,650.00 | 16,650.00 | 33,620 |
| 2024-08-21 | 17,080.00 | 17,170.00 | 16,700.00 | 16,850.00 | 16,850.00 | 31,523 |
| 2024-08-20 | 16,890.00 | 17,300.00 | 16,840.00 | 17,260.00 | 17,260.00 | 32,727 |
| 2024-08-19 | 17,180.00 | 17,210.00 | 16,610.00 | 16,630.00 | 16,630.00 | 29,938 |
| 2024-08-16 | 17,150.00 | 17,220.00 | 16,850.00 | 17,170.00 | 17,170.00 | 52,575 |
| 2024-08-14 | 16,300.00 | 19,300.00 | 16,300.00 | 17,180.00 | 17,180.00 | 459,567 |
| 2024-08-13 | 16,510.00 | 16,800.00 | 16,150.00 | 16,250.00 | 16,250.00 | 26,156 |
| 2024-08-12 | 15,920.00 | 16,700.00 | 15,890.00 | 16,510.00 | 16,510.00 | 41,557 |
| 2024-08-09 | 15,710.00 | 16,230.00 | 15,710.00 | 15,920.00 | 15,920.00 | 40,167 |
| 2024-08-08 | 15,620.00 | 15,890.00 | 15,350.00 | 15,710.00 | 15,710.00 | 26,303 |
| 2024-08-07 | 15,640.00 | 16,200.00 | 15,640.00 | 16,020.00 | 16,020.00 | 29,184 |
| 2024-08-06 | 15,010.00 | 16,500.00 | 14,830.00 | 15,640.00 | 15,640.00 | 88,205 |
| 2024-08-05 | 17,030.00 | 17,190.00 | 14,500.00 | 15,000.00 | 15,000.00 | 175,514 |
| 2024-08-02 | 18,020.00 | 18,200.00 | 17,110.00 | 17,430.00 | 17,430.00 | 46,140 |
| 2024-08-01 | 17,910.00 | 18,390.00 | 17,910.00 | 18,020.00 | 18,020.00 | 27,533 |
| 2024-07-31 | 17,360.00 | 17,880.00 | 17,360.00 | 17,880.00 | 17,880.00 | 33,524 |
| 2024-07-30 | 17,800.00 | 17,900.00 | 17,360.00 | 17,400.00 | 17,400.00 | 49,889 |
| 2024-07-29 | 17,620.00 | 17,990.00 | 17,600.00 | 17,900.00 | 17,900.00 | 40,467 |
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.