Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 24,150.00 | 24,150.00 | 23,100.00 | 23,400.00 | 23,400.00 | 56,763 |
| 2023-08-02 | 24,400.00 | 24,900.00 | 23,650.00 | 23,950.00 | 23,950.00 | 46,251 |
| 2023-08-01 | 24,800.00 | 25,000.00 | 24,000.00 | 24,300.00 | 24,300.00 | 36,561 |
| 2023-07-31 | 24,200.00 | 25,000.00 | 24,200.00 | 24,800.00 | 24,800.00 | 33,083 |
| 2023-07-28 | 23,800.00 | 24,450.00 | 23,350.00 | 24,200.00 | 24,200.00 | 28,312 |
| 2023-07-27 | 22,900.00 | 24,050.00 | 22,900.00 | 23,550.00 | 23,550.00 | 38,411 |
| 2023-07-26 | 23,900.00 | 24,100.00 | 22,300.00 | 23,300.00 | 23,300.00 | 137,736 |
| 2023-07-25 | 24,800.00 | 25,150.00 | 23,950.00 | 24,050.00 | 24,050.00 | 70,888 |
| 2023-07-24 | 26,000.00 | 26,000.00 | 24,750.00 | 25,000.00 | 25,000.00 | 89,198 |
| 2023-07-21 | 26,150.00 | 26,450.00 | 26,050.00 | 26,100.00 | 26,100.00 | 21,868 |
| 2023-07-20 | 25,800.00 | 26,600.00 | 25,600.00 | 26,500.00 | 26,500.00 | 24,041 |
| 2023-07-19 | 26,300.00 | 26,550.00 | 25,800.00 | 25,800.00 | 25,800.00 | 47,431 |
| 2023-07-18 | 26,950.00 | 27,100.00 | 26,200.00 | 26,400.00 | 26,400.00 | 58,668 |
| 2023-07-17 | 27,000.00 | 27,100.00 | 26,700.00 | 26,850.00 | 26,850.00 | 28,925 |
| 2023-07-14 | 27,150.00 | 27,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | 49,870 |
| 2023-07-13 | 27,000.00 | 27,150.00 | 26,800.00 | 26,800.00 | 26,800.00 | 41,799 |
| 2023-07-12 | 27,450.00 | 27,450.00 | 26,750.00 | 26,800.00 | 26,800.00 | 42,117 |
| 2023-07-11 | 26,850.00 | 28,150.00 | 26,500.00 | 27,200.00 | 27,200.00 | 75,880 |
| 2023-07-10 | 26,550.00 | 26,850.00 | 26,350.00 | 26,600.00 | 26,600.00 | 40,007 |
| 2023-07-07 | 27,450.00 | 27,450.00 | 26,650.00 | 26,900.00 | 26,900.00 | 66,087 |
| 2023-07-06 | 27,300.00 | 28,150.00 | 27,050.00 | 27,500.00 | 27,500.00 | 89,017 |
| 2023-07-05 | 27,550.00 | 27,700.00 | 27,200.00 | 27,200.00 | 27,200.00 | 43,793 |
| 2023-07-04 | 28,050.00 | 28,100.00 | 27,300.00 | 27,600.00 | 27,600.00 | 62,571 |
| 2023-07-03 | 28,500.00 | 28,850.00 | 27,800.00 | 28,100.00 | 28,100.00 | 44,708 |
| 2023-06-30 | 29,000.00 | 29,000.00 | 28,300.00 | 28,450.00 | 28,450.00 | 43,276 |
| 2023-06-29 | 28,750.00 | 29,200.00 | 28,650.00 | 28,900.00 | 28,900.00 | 35,834 |
| 2023-06-28 | 28,850.00 | 29,600.00 | 28,550.00 | 28,750.00 | 28,750.00 | 57,487 |
| 2023-06-27 | 28,900.00 | 29,000.00 | 28,500.00 | 28,750.00 | 28,750.00 | 47,622 |
| 2023-06-26 | 29,400.00 | 29,750.00 | 28,600.00 | 29,150.00 | 29,150.00 | 65,004 |
| 2023-06-23 | 30,000.00 | 30,200.00 | 29,100.00 | 29,300.00 | 29,300.00 | 71,439 |
| 2023-06-22 | 30,100.00 | 30,500.00 | 29,850.00 | 30,000.00 | 30,000.00 | 101,299 |
| 2023-06-21 | 30,150.00 | 30,450.00 | 29,700.00 | 30,250.00 | 30,250.00 | 168,903 |
| 2023-06-20 | 29,850.00 | 30,400.00 | 29,300.00 | 30,000.00 | 30,000.00 | 131,450 |
| 2023-06-19 | 28,450.00 | 29,900.00 | 28,450.00 | 29,600.00 | 29,600.00 | 235,145 |
| 2023-06-16 | 27,300.00 | 28,550.00 | 27,300.00 | 28,300.00 | 28,300.00 | 101,637 |
| 2023-06-15 | 27,650.00 | 27,800.00 | 27,050.00 | 27,300.00 | 27,300.00 | 35,351 |
| 2023-06-14 | 28,100.00 | 28,300.00 | 27,200.00 | 27,600.00 | 27,600.00 | 52,128 |
| 2023-06-13 | 28,450.00 | 28,750.00 | 27,850.00 | 28,100.00 | 28,100.00 | 48,879 |
| 2023-06-12 | 27,950.00 | 28,350.00 | 27,750.00 | 28,350.00 | 28,350.00 | 28,868 |
| 2023-06-09 | 28,300.00 | 28,500.00 | 27,750.00 | 28,000.00 | 28,000.00 | 52,956 |
| 2023-06-08 | 28,550.00 | 28,600.00 | 28,050.00 | 28,100.00 | 28,100.00 | 36,877 |
| 2023-06-07 | 27,950.00 | 28,600.00 | 27,900.00 | 28,500.00 | 28,500.00 | 44,280 |
| 2023-06-05 | 27,950.00 | 28,400.00 | 27,850.00 | 27,950.00 | 27,950.00 | 26,509 |
| 2023-06-02 | 27,750.00 | 28,500.00 | 27,750.00 | 27,900.00 | 27,900.00 | 47,317 |
| 2023-06-01 | 27,150.00 | 27,950.00 | 27,100.00 | 27,700.00 | 27,700.00 | 33,004 |
| 2023-05-31 | 27,150.00 | 27,550.00 | 27,100.00 | 27,400.00 | 27,400.00 | 23,959 |
| 2023-05-30 | 27,500.00 | 27,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | 30,013 |
| 2023-05-26 | 27,800.00 | 28,000.00 | 25,950.00 | 27,500.00 | 27,500.00 | 65,551 |
| 2023-05-25 | 28,300.00 | 28,650.00 | 27,600.00 | 27,800.00 | 27,800.00 | 57,019 |
| 2023-05-24 | 28,000.00 | 28,050.00 | 27,600.00 | 27,850.00 | 27,850.00 | 39,260 |
| 2023-05-23 | 28,150.00 | 28,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 39,832 |
| 2023-05-22 | 27,750.00 | 28,050.00 | 27,600.00 | 27,950.00 | 27,950.00 | 23,369 |
| 2023-05-19 | 27,850.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 35,200 |
| 2023-05-18 | 27,550.00 | 27,900.00 | 27,350.00 | 27,850.00 | 27,850.00 | 38,665 |
| 2023-05-17 | 27,200.00 | 27,550.00 | 27,150.00 | 27,450.00 | 27,450.00 | 32,115 |
| 2023-05-16 | 26,800.00 | 27,200.00 | 26,650.00 | 26,950.00 | 26,950.00 | 40,194 |
| 2023-05-15 | 27,300.00 | 27,450.00 | 26,850.00 | 26,900.00 | 26,900.00 | 46,712 |
| 2023-05-12 | 27,900.00 | 27,900.00 | 27,300.00 | 27,450.00 | 27,450.00 | 20,709 |
| 2023-05-11 | 27,550.00 | 28,050.00 | 27,500.00 | 27,650.00 | 27,650.00 | 26,631 |
| 2023-05-10 | 27,550.00 | 27,800.00 | 27,300.00 | 27,450.00 | 27,450.00 | 19,863 |
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.