Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 30,500.00 | 30,750.00 | 29,500.00 | 30,450.00 | 30,450.00 | 114,682 |
| 2022-11-14 | 31,250.00 | 31,400.00 | 30,400.00 | 30,550.00 | 30,550.00 | 153,446 |
| 2022-11-11 | 31,500.00 | 31,600.00 | 30,850.00 | 31,000.00 | 31,000.00 | 183,355 |
| 2022-11-10 | 31,450.00 | 32,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | 377,235 |
| 2022-11-09 | 30,300.00 | 31,600.00 | 30,000.00 | 30,600.00 | 30,600.00 | 665,562 |
| 2022-11-08 | 30,000.00 | 30,050.00 | 29,200.00 | 29,450.00 | 29,450.00 | 122,963 |
| 2022-11-07 | 29,700.00 | 30,300.00 | 29,200.00 | 29,700.00 | 29,700.00 | 163,005 |
| 2022-11-04 | 29,550.00 | 30,250.00 | 29,200.00 | 29,400.00 | 29,400.00 | 137,143 |
| 2022-11-03 | 28,350.00 | 31,150.00 | 28,350.00 | 29,300.00 | 29,300.00 | 806,814 |
| 2022-11-02 | 29,250.00 | 29,300.00 | 28,300.00 | 28,350.00 | 28,350.00 | 121,777 |
| 2022-11-01 | 28,600.00 | 29,450.00 | 28,600.00 | 29,200.00 | 29,200.00 | 128,725 |
| 2022-10-31 | 28,450.00 | 28,500.00 | 28,000.00 | 28,350.00 | 28,350.00 | 52,360 |
| 2022-10-28 | 28,150.00 | 28,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | 91,106 |
| 2022-10-27 | 27,100.00 | 27,950.00 | 27,100.00 | 27,900.00 | 27,900.00 | 66,422 |
| 2022-10-26 | 27,250.00 | 27,900.00 | 27,050.00 | 27,050.00 | 27,050.00 | 75,474 |
| 2022-10-25 | 27,700.00 | 27,950.00 | 26,700.00 | 27,050.00 | 27,050.00 | 99,936 |
| 2022-10-24 | 28,050.00 | 28,600.00 | 27,550.00 | 27,700.00 | 27,700.00 | 68,173 |
| 2022-10-21 | 28,850.00 | 29,250.00 | 27,300.00 | 27,300.00 | 27,300.00 | 116,578 |
| 2022-10-20 | 28,050.00 | 30,600.00 | 28,000.00 | 28,750.00 | 28,750.00 | 361,827 |
| 2022-10-19 | 28,750.00 | 29,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | 176,897 |
| 2022-10-18 | 28,500.00 | 28,800.00 | 27,950.00 | 28,400.00 | 28,400.00 | 120,237 |
| 2022-10-17 | 26,200.00 | 27,750.00 | 25,850.00 | 27,750.00 | 27,750.00 | 120,513 |
| 2022-10-14 | 26,850.00 | 27,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | 119,310 |
| 2022-10-13 | 27,800.00 | 27,850.00 | 26,250.00 | 26,250.00 | 26,250.00 | 155,726 |
| 2022-10-12 | 28,550.00 | 28,750.00 | 27,450.00 | 27,800.00 | 27,800.00 | 162,993 |
| 2022-10-11 | 30,300.00 | 30,350.00 | 28,450.00 | 28,450.00 | 28,450.00 | 329,222 |
| 2022-10-07 | 27,550.00 | 33,500.00 | 27,250.00 | 31,200.00 | 31,200.00 | 1,683,416 |
| 2022-10-06 | 26,300.00 | 27,900.00 | 26,300.00 | 27,900.00 | 27,900.00 | 149,477 |
| 2022-10-05 | 27,650.00 | 27,700.00 | 26,200.00 | 26,300.00 | 26,300.00 | 117,987 |
| 2022-10-04 | 26,050.00 | 27,050.00 | 25,800.00 | 27,050.00 | 27,050.00 | 128,164 |
| 2022-09-30 | 25,000.00 | 26,050.00 | 25,000.00 | 25,600.00 | 25,600.00 | 133,118 |
| 2022-09-29 | 26,850.00 | 27,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | 155,530 |
| 2022-09-28 | 28,250.00 | 28,400.00 | 26,050.00 | 26,050.00 | 26,050.00 | 237,475 |
| 2022-09-27 | 27,950.00 | 28,750.00 | 27,200.00 | 28,150.00 | 28,150.00 | 232,720 |
| 2022-09-26 | 30,500.00 | 30,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | 283,894 |
| 2022-09-23 | 33,300.00 | 33,400.00 | 31,350.00 | 31,350.00 | 31,350.00 | 168,220 |
| 2022-09-22 | 32,200.00 | 33,850.00 | 32,150.00 | 33,500.00 | 33,500.00 | 196,119 |
| 2022-09-21 | 31,850.00 | 33,150.00 | 31,850.00 | 32,900.00 | 32,900.00 | 146,746 |
| 2022-09-20 | 32,750.00 | 33,400.00 | 32,500.00 | 32,600.00 | 32,600.00 | 137,914 |
| 2022-09-19 | 35,550.00 | 35,800.00 | 32,750.00 | 32,750.00 | 32,750.00 | 411,741 |
| 2022-09-16 | 33,600.00 | 36,500.00 | 33,600.00 | 36,500.00 | 36,500.00 | 512,439 |
| 2022-09-15 | 33,700.00 | 34,700.00 | 33,450.00 | 34,200.00 | 34,200.00 | 515,742 |
| 2022-09-14 | 32,050.00 | 32,500.00 | 31,500.00 | 32,500.00 | 32,500.00 | 257,355 |
| 2022-09-13 | 33,350.00 | 33,750.00 | 33,000.00 | 33,400.00 | 33,400.00 | 202,232 |
| 2022-09-08 | 34,000.00 | 34,100.00 | 32,800.00 | 33,100.00 | 33,100.00 | 247,494 |
| 2022-09-07 | 35,050.00 | 35,100.00 | 32,900.00 | 33,400.00 | 33,400.00 | 390,697 |
| 2022-09-06 | 34,800.00 | 35,600.00 | 34,750.00 | 35,450.00 | 35,450.00 | 355,524 |
| 2022-09-05 | 36,800.00 | 37,150.00 | 34,450.00 | 34,500.00 | 34,500.00 | 570,643 |
| 2022-09-02 | 39,600.00 | 40,050.00 | 37,350.00 | 37,350.00 | 37,350.00 | 558,909 |
| 2022-09-01 | 41,850.00 | 42,400.00 | 39,300.00 | 39,850.00 | 39,850.00 | 2,353,482 |
| 2022-08-31 | 38,900.00 | 39,800.00 | 38,400.00 | 39,000.00 | 39,000.00 | 520,249 |
| 2022-08-30 | 41,400.00 | 41,650.00 | 38,300.00 | 40,000.00 | 40,000.00 | 850,478 |
| 2022-08-29 | 40,350.00 | 42,450.00 | 40,350.00 | 41,100.00 | 41,100.00 | 892,939 |
| 2022-08-26 | 42,300.00 | 45,250.00 | 40,950.00 | 41,050.00 | 41,050.00 | 3,389,485 |
| 2022-08-25 | 40,900.00 | 42,600.00 | 39,750.00 | 40,750.00 | 40,750.00 | 1,517,590 |
| 2022-08-24 | 38,150.00 | 40,950.00 | 38,100.00 | 40,500.00 | 40,500.00 | 2,745,433 |
| 2022-08-23 | 38,400.00 | 39,000.00 | 37,500.00 | 38,050.00 | 38,050.00 | 791,415 |
| 2022-08-22 | 36,500.00 | 38,400.00 | 35,600.00 | 38,400.00 | 38,400.00 | 1,583,455 |
| 2022-08-19 | 36,850.00 | 37,600.00 | 35,450.00 | 36,400.00 | 36,400.00 | 832,057 |
| 2022-08-18 | 38,950.00 | 39,850.00 | 36,100.00 | 36,550.00 | 36,550.00 | 2,077,613 |
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.