Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 30,500
-1,200 (-3.79%)
At close: Mar 19, 2026
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31,900.00 | 31,900.00 | 28,700.00 | 29,450.00 | 29,450.00 | -3.44% | 126,747 |
| Mar 19, 2026 | 30,500.00 | 31,400.00 | 30,500.00 | 30,500.00 | 30,500.00 | -3.79% | 61,588 |
| Mar 18, 2026 | 31,250.00 | 32,000.00 | 30,800.00 | 31,700.00 | 31,700.00 | 3.09% | 137,129 |
| Mar 17, 2026 | 31,900.00 | 32,200.00 | 30,650.00 | 30,750.00 | 30,750.00 | -3.00% | 118,702 |
| Mar 16, 2026 | 34,450.00 | 34,450.00 | 31,400.00 | 31,700.00 | 31,700.00 | -9.82% | 206,968 |
| Mar 13, 2026 | 36,300.00 | 36,300.00 | 32,850.00 | 35,150.00 | 35,150.00 | 11.41% | 815,107 |
| Mar 12, 2026 | 30,100.00 | 32,250.00 | 30,050.00 | 31,550.00 | 31,550.00 | 4.82% | 225,773 |
| Mar 11, 2026 | 30,650.00 | 33,250.00 | 29,500.00 | 30,100.00 | 30,100.00 | 3.08% | 229,461 |
| Mar 10, 2026 | 29,000.00 | 29,450.00 | 28,150.00 | 29,200.00 | 29,200.00 | 4.66% | 37,848 |
| Mar 9, 2026 | 28,150.00 | 29,400.00 | 26,800.00 | 27,900.00 | 27,900.00 | -5.10% | 36,140 |
| Mar 6, 2026 | 28,200.00 | 29,500.00 | 27,500.00 | 29,400.00 | 29,400.00 | 6.33% | 67,847 |
| Mar 5, 2026 | 26,000.00 | 28,200.00 | 26,000.00 | 27,650.00 | 27,650.00 | 13.32% | 70,816 |
| Mar 4, 2026 | 28,100.00 | 28,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | -20.26% | 142,871 |
| Mar 3, 2026 | 31,650.00 | 33,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | -4.52% | 119,190 |
| Feb 27, 2026 | 32,400.00 | 32,500.00 | 30,750.00 | 32,050.00 | 32,050.00 | -1.99% | 102,820 |
| Feb 26, 2026 | 34,750.00 | 35,000.00 | 32,550.00 | 32,700.00 | 32,700.00 | 0.15% | 167,952 |
| Feb 25, 2026 | 32,600.00 | 33,750.00 | 32,200.00 | 32,650.00 | 32,650.00 | 4.65% | 183,440 |
| Feb 24, 2026 | 31,300.00 | 31,800.00 | 30,650.00 | 31,200.00 | 31,200.00 | 0.65% | 38,301 |
| Feb 23, 2026 | 31,950.00 | 31,950.00 | 30,500.00 | 31,000.00 | 31,000.00 | -2.05% | 55,487 |
| Feb 20, 2026 | 31,800.00 | 32,200.00 | 31,400.00 | 31,650.00 | 31,650.00 | -0.31% | 54,816 |
| Feb 19, 2026 | 31,150.00 | 31,850.00 | 30,950.00 | 31,750.00 | 31,750.00 | 3.59% | 61,101 |
| Feb 13, 2026 | 31,350.00 | 31,950.00 | 30,050.00 | 30,650.00 | 30,650.00 | -2.70% | 64,589 |
| Feb 12, 2026 | 31,400.00 | 32,600.00 | 31,000.00 | 31,500.00 | 31,500.00 | 1.12% | 85,098 |
| Feb 11, 2026 | 31,500.00 | 31,650.00 | 30,700.00 | 31,150.00 | 31,150.00 | -1.11% | 42,497 |
| Feb 10, 2026 | 32,950.00 | 33,100.00 | 31,050.00 | 31,500.00 | 31,500.00 | -2.78% | 76,980 |
| Feb 9, 2026 | 33,050.00 | 33,150.00 | 32,250.00 | 32,400.00 | 32,400.00 | -0.31% | 76,253 |
| Feb 6, 2026 | 32,050.00 | 32,900.00 | 30,750.00 | 32,500.00 | 32,500.00 | -3.42% | 109,494 |
| Feb 5, 2026 | 35,250.00 | 35,400.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.88% | 229,824 |
| Feb 4, 2026 | 32,650.00 | 34,250.00 | 32,050.00 | 33,950.00 | 33,950.00 | 5.11% | 233,244 |
| Feb 3, 2026 | 30,050.00 | 32,400.00 | 30,050.00 | 32,300.00 | 32,300.00 | 9.12% | 107,488 |
| Feb 2, 2026 | 30,700.00 | 31,650.00 | 29,050.00 | 29,600.00 | 29,600.00 | -4.98% | 93,989 |
| Jan 30, 2026 | 32,150.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | -4.15% | 90,734 |
| Jan 29, 2026 | 32,250.00 | 32,800.00 | 31,300.00 | 32,500.00 | 32,500.00 | 2.36% | 133,167 |
| Jan 28, 2026 | 32,100.00 | 32,750.00 | 31,150.00 | 31,750.00 | 31,750.00 | -1.09% | 116,084 |
| Jan 27, 2026 | 33,600.00 | 33,650.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.77% | 150,528 |
| Jan 26, 2026 | 32,000.00 | 32,350.00 | 31,500.00 | 32,350.00 | 32,350.00 | 4.19% | 138,689 |
| Jan 23, 2026 | 31,000.00 | 31,700.00 | 30,600.00 | 31,050.00 | 31,050.00 | 0.49% | 78,703 |
| Jan 22, 2026 | 31,000.00 | 31,750.00 | 30,250.00 | 30,900.00 | 30,900.00 | 0.16% | 93,546 |
| Jan 21, 2026 | 30,450.00 | 31,350.00 | 30,000.00 | 30,850.00 | 30,850.00 | -2.99% | 88,437 |
| Jan 20, 2026 | 32,150.00 | 32,350.00 | 31,050.00 | 31,800.00 | 31,800.00 | -1.70% | 117,123 |
| Jan 19, 2026 | 32,300.00 | 33,100.00 | 31,000.00 | 32,350.00 | 32,350.00 | 0.47% | 167,767 |
| Jan 16, 2026 | 32,300.00 | 32,900.00 | 31,450.00 | 32,200.00 | 32,200.00 | 3.37% | 184,741 |
| Jan 15, 2026 | 32,500.00 | 32,500.00 | 31,050.00 | 31,150.00 | 31,150.00 | 0.16% | 149,169 |
| Jan 14, 2026 | 31,050.00 | 32,250.00 | 30,250.00 | 31,100.00 | 31,100.00 | -0.32% | 183,126 |
| Jan 13, 2026 | 30,650.00 | 31,300.00 | 29,900.00 | 31,200.00 | 31,200.00 | -0.79% | 119,086 |
| Jan 12, 2026 | 31,650.00 | 31,900.00 | 30,700.00 | 31,450.00 | 31,450.00 | 7.16% | 195,144 |
| Jan 9, 2026 | 29,950.00 | 32,250.00 | 28,650.00 | 29,350.00 | 29,350.00 | 6.92% | 628,849 |
| Jan 8, 2026 | 26,500.00 | 29,750.00 | 26,250.00 | 27,450.00 | 27,450.00 | 4.57% | 202,039 |
| Jan 7, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.42% | 37,025 |
| Jan 6, 2026 | 27,250.00 | 27,550.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 33,225 |