Bumhan Fuel Cell Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 37,000.00 | 37,250.00 | 35,650.00 | 36,650.00 | 36,650.00 | 937,160 |
| 2022-08-16 | 36,500.00 | 37,800.00 | 36,350.00 | 37,600.00 | 37,600.00 | 882,951 |
| 2022-08-12 | 33,250.00 | 39,500.00 | 33,000.00 | 36,700.00 | 36,700.00 | 5,004,566 |
| 2022-08-11 | 31,500.00 | 35,500.00 | 31,500.00 | 32,850.00 | 32,850.00 | 2,967,188 |
| 2022-08-10 | 31,300.00 | 31,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | 197,225 |
| 2022-08-09 | 31,900.00 | 31,950.00 | 30,900.00 | 31,250.00 | 31,250.00 | 272,701 |
| 2022-08-08 | 30,250.00 | 32,300.00 | 30,200.00 | 32,200.00 | 32,200.00 | 576,644 |
| 2022-08-05 | 30,700.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | 157,886 |
| 2022-08-04 | 30,950.00 | 31,100.00 | 30,100.00 | 30,200.00 | 30,200.00 | 154,652 |
| 2022-08-03 | 30,500.00 | 30,750.00 | 30,150.00 | 30,600.00 | 30,600.00 | 145,670 |
| 2022-08-02 | 29,900.00 | 30,800.00 | 29,800.00 | 30,450.00 | 30,450.00 | 308,532 |
| 2022-08-01 | 30,250.00 | 30,300.00 | 29,400.00 | 29,850.00 | 29,850.00 | 173,476 |
| 2022-07-29 | 29,950.00 | 31,700.00 | 29,850.00 | 30,000.00 | 30,000.00 | 660,566 |
| 2022-07-28 | 30,100.00 | 30,150.00 | 29,350.00 | 29,350.00 | 29,350.00 | 109,817 |
| 2022-07-27 | 29,100.00 | 29,500.00 | 28,700.00 | 29,350.00 | 29,350.00 | 70,737 |
| 2022-07-26 | 29,650.00 | 29,900.00 | 29,000.00 | 29,100.00 | 29,100.00 | 109,244 |
| 2022-07-25 | 30,400.00 | 30,450.00 | 29,500.00 | 29,600.00 | 29,600.00 | 128,124 |
| 2022-07-22 | 30,600.00 | 30,900.00 | 30,300.00 | 30,400.00 | 30,400.00 | 146,610 |
| 2022-07-21 | 30,700.00 | 31,300.00 | 30,000.00 | 30,450.00 | 30,450.00 | 241,981 |
| 2022-07-20 | 31,650.00 | 33,100.00 | 30,150.00 | 30,600.00 | 30,600.00 | 1,003,410 |
| 2022-07-19 | 29,250.00 | 30,400.00 | 29,100.00 | 29,700.00 | 29,700.00 | 133,270 |
| 2022-07-18 | 29,150.00 | 29,950.00 | 28,750.00 | 29,600.00 | 29,600.00 | 203,552 |
| 2022-07-15 | 28,800.00 | 30,550.00 | 27,500.00 | 28,850.00 | 28,850.00 | 463,126 |
| 2022-07-14 | 29,800.00 | 30,200.00 | 28,400.00 | 28,650.00 | 28,650.00 | 249,641 |
| 2022-07-13 | 30,000.00 | 30,900.00 | 29,400.00 | 29,750.00 | 29,750.00 | 238,949 |
| 2022-07-12 | 31,550.00 | 31,700.00 | 30,450.00 | 30,450.00 | 30,450.00 | 229,489 |
| 2022-07-11 | 34,250.00 | 34,250.00 | 32,100.00 | 32,100.00 | 32,100.00 | 265,488 |
| 2022-07-08 | 33,700.00 | 35,300.00 | 33,550.00 | 33,900.00 | 33,900.00 | 754,095 |
| 2022-07-07 | 33,300.00 | 35,000.00 | 32,900.00 | 33,150.00 | 33,150.00 | 633,195 |
| 2022-07-06 | 32,500.00 | 33,250.00 | 31,350.00 | 32,700.00 | 32,700.00 | 539,877 |
| 2022-07-05 | 31,700.00 | 32,700.00 | 31,150.00 | 32,700.00 | 32,700.00 | 404,844 |
| 2022-07-04 | 33,800.00 | 33,850.00 | 30,500.00 | 31,100.00 | 31,100.00 | 448,091 |
| 2022-07-01 | 35,550.00 | 35,800.00 | 33,150.00 | 33,450.00 | 33,450.00 | 482,134 |
| 2022-06-30 | 36,500.00 | 37,400.00 | 35,250.00 | 35,250.00 | 35,250.00 | 961,532 |
| 2022-06-29 | 34,150.00 | 38,600.00 | 33,450.00 | 36,100.00 | 36,100.00 | 2,844,205 |
| 2022-06-28 | 35,500.00 | 35,650.00 | 33,250.00 | 34,650.00 | 34,650.00 | 687,223 |
| 2022-06-27 | 34,200.00 | 38,150.00 | 34,050.00 | 35,000.00 | 35,000.00 | 2,901,176 |
| 2022-06-24 | 32,500.00 | 34,850.00 | 31,450.00 | 33,500.00 | 33,500.00 | 1,557,123 |
| 2022-06-23 | 32,300.00 | 37,450.00 | 30,300.00 | 33,000.00 | 33,000.00 | 4,984,581 |
| 2022-06-22 | 40,750.00 | 41,350.00 | 32,800.00 | 32,800.00 | 32,800.00 | 2,364,348 |
| 2022-06-21 | 46,850.00 | 47,250.00 | 40,050.00 | 40,150.00 | 40,150.00 | 2,055,477 |
| 2022-06-20 | 47,200.00 | 50,700.00 | 44,550.00 | 46,300.00 | 46,300.00 | 4,175,530 |
| 2022-06-17 | 41,000.00 | 52,400.00 | 40,000.00 | 47,950.00 | 47,950.00 | 16,670,000 |
← NewerPage 18 of 18 · 1,063 trading days
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.