Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 28,900.00 | 30,200.00 | 28,750.00 | 30,100.00 | 30,100.00 | 200,986 |
| 2023-02-08 | 29,050.00 | 29,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | 48,478 |
| 2023-02-07 | 29,000.00 | 29,300.00 | 28,750.00 | 29,000.00 | 29,000.00 | 56,140 |
| 2023-02-06 | 29,700.00 | 30,400.00 | 28,750.00 | 29,300.00 | 29,300.00 | 111,351 |
| 2023-02-03 | 29,550.00 | 30,600.00 | 29,350.00 | 29,550.00 | 29,550.00 | 220,517 |
| 2023-02-02 | 29,750.00 | 29,950.00 | 29,150.00 | 29,550.00 | 29,550.00 | 111,977 |
| 2023-02-01 | 29,300.00 | 29,400.00 | 28,850.00 | 29,300.00 | 29,300.00 | 99,475 |
| 2023-01-31 | 28,650.00 | 29,500.00 | 28,050.00 | 29,000.00 | 29,000.00 | 157,444 |
| 2023-01-30 | 28,750.00 | 29,350.00 | 28,450.00 | 28,650.00 | 28,650.00 | 140,168 |
| 2023-01-27 | 28,750.00 | 28,950.00 | 28,350.00 | 28,450.00 | 28,450.00 | 87,842 |
| 2023-01-26 | 28,200.00 | 29,250.00 | 27,750.00 | 28,600.00 | 28,600.00 | 233,550 |
| 2023-01-25 | 28,300.00 | 28,550.00 | 27,800.00 | 28,200.00 | 28,200.00 | 103,018 |
| 2023-01-20 | 27,200.00 | 29,800.00 | 27,050.00 | 28,150.00 | 28,150.00 | 393,769 |
| 2023-01-19 | 26,800.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 34,685 |
| 2023-01-18 | 27,600.00 | 27,650.00 | 26,800.00 | 26,950.00 | 26,950.00 | 40,867 |
| 2023-01-17 | 27,550.00 | 28,550.00 | 27,100.00 | 27,600.00 | 27,600.00 | 148,292 |
| 2023-01-16 | 28,050.00 | 28,750.00 | 27,150.00 | 27,200.00 | 27,200.00 | 178,757 |
| 2023-01-13 | 27,400.00 | 27,450.00 | 26,850.00 | 27,100.00 | 27,100.00 | 41,321 |
| 2023-01-12 | 27,150.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | 74,757 |
| 2023-01-11 | 26,950.00 | 27,000.00 | 26,550.00 | 26,850.00 | 26,850.00 | 32,654 |
| 2023-01-10 | 26,050.00 | 26,950.00 | 26,000.00 | 26,750.00 | 26,750.00 | 47,738 |
| 2023-01-09 | 25,700.00 | 26,250.00 | 25,450.00 | 26,050.00 | 26,050.00 | 39,971 |
| 2023-01-06 | 24,700.00 | 25,700.00 | 24,700.00 | 25,350.00 | 25,350.00 | 19,253 |
| 2023-01-05 | 25,750.00 | 26,000.00 | 25,100.00 | 25,100.00 | 25,100.00 | 32,933 |
| 2023-01-04 | 24,350.00 | 25,750.00 | 24,200.00 | 25,700.00 | 25,700.00 | 36,260 |
| 2023-01-03 | 24,900.00 | 25,450.00 | 24,050.00 | 24,550.00 | 24,550.00 | 53,721 |
| 2023-01-02 | 26,100.00 | 26,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | 44,775 |
| 2022-12-29 | 26,150.00 | 26,750.00 | 25,150.00 | 26,100.00 | 26,100.00 | 59,432 |
| 2022-12-28 | 25,300.00 | 27,300.00 | 24,950.00 | 26,200.00 | 26,200.00 | 170,613 |
| 2022-12-27 | 24,500.00 | 25,850.00 | 24,450.00 | 25,400.00 | 25,400.00 | 158,420 |
| 2022-12-26 | 24,400.00 | 24,550.00 | 23,600.00 | 23,650.00 | 23,650.00 | 68,395 |
| 2022-12-23 | 25,400.00 | 25,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 56,747 |
| 2022-12-22 | 25,850.00 | 26,000.00 | 25,650.00 | 25,700.00 | 25,700.00 | 25,933 |
| 2022-12-21 | 26,250.00 | 26,350.00 | 25,750.00 | 25,750.00 | 25,750.00 | 49,625 |
| 2022-12-20 | 26,400.00 | 26,800.00 | 26,100.00 | 26,200.00 | 26,200.00 | 39,871 |
| 2022-12-19 | 26,300.00 | 26,900.00 | 26,300.00 | 26,850.00 | 26,850.00 | 25,218 |
| 2022-12-16 | 26,600.00 | 27,050.00 | 26,350.00 | 26,550.00 | 26,550.00 | 33,215 |
| 2022-12-15 | 27,800.00 | 28,450.00 | 27,050.00 | 27,150.00 | 27,150.00 | 69,165 |
| 2022-12-14 | 27,400.00 | 27,950.00 | 27,400.00 | 27,900.00 | 27,900.00 | 52,088 |
| 2022-12-13 | 27,550.00 | 27,750.00 | 26,950.00 | 27,550.00 | 27,550.00 | 34,695 |
| 2022-12-12 | 26,950.00 | 27,500.00 | 26,650.00 | 27,400.00 | 27,400.00 | 42,767 |
| 2022-12-09 | 26,500.00 | 27,350.00 | 26,100.00 | 27,350.00 | 27,350.00 | 64,092 |
| 2022-12-08 | 26,800.00 | 27,000.00 | 26,400.00 | 26,400.00 | 26,400.00 | 33,687 |
| 2022-12-07 | 26,900.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | 49,756 |
| 2022-12-06 | 27,050.00 | 28,100.00 | 26,900.00 | 27,150.00 | 27,150.00 | 60,189 |
| 2022-12-05 | 27,700.00 | 28,100.00 | 27,550.00 | 27,550.00 | 27,550.00 | 34,627 |
| 2022-12-02 | 28,250.00 | 28,400.00 | 27,650.00 | 27,750.00 | 27,750.00 | 49,686 |
| 2022-12-01 | 28,100.00 | 28,500.00 | 28,050.00 | 28,100.00 | 28,100.00 | 53,387 |
| 2022-11-30 | 27,400.00 | 27,850.00 | 27,400.00 | 27,850.00 | 27,850.00 | 34,825 |
| 2022-11-29 | 27,200.00 | 27,750.00 | 27,150.00 | 27,600.00 | 27,600.00 | 32,554 |
| 2022-11-28 | 28,700.00 | 28,700.00 | 27,500.00 | 27,550.00 | 27,550.00 | 90,189 |
| 2022-11-25 | 29,250.00 | 29,250.00 | 28,650.00 | 28,850.00 | 28,850.00 | 43,448 |
| 2022-11-24 | 28,750.00 | 29,450.00 | 28,750.00 | 29,000.00 | 29,000.00 | 41,282 |
| 2022-11-23 | 28,500.00 | 28,800.00 | 28,450.00 | 28,650.00 | 28,650.00 | 42,148 |
| 2022-11-22 | 28,500.00 | 29,100.00 | 28,200.00 | 28,450.00 | 28,450.00 | 51,148 |
| 2022-11-21 | 29,650.00 | 29,750.00 | 28,550.00 | 28,550.00 | 28,550.00 | 88,416 |
| 2022-11-18 | 30,350.00 | 30,400.00 | 29,400.00 | 29,650.00 | 29,650.00 | 88,809 |
| 2022-11-17 | 31,300.00 | 31,400.00 | 30,050.00 | 30,400.00 | 30,400.00 | 117,811 |
| 2022-11-16 | 31,100.00 | 31,700.00 | 30,350.00 | 30,850.00 | 30,850.00 | 217,042 |
| 2022-11-15 | 30,500.00 | 30,750.00 | 29,500.00 | 30,450.00 | 30,450.00 | 114,682 |
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.