Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 32,500
-1,150 (-3.42%)
At close: Feb 6, 2026
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 26,400.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 2.88% | 32,249 |
| Jan 2, 2026 | 26,100.00 | 26,150.00 | 25,450.00 | 26,050.00 | 26,050.00 | -0.57% | 35,893 |
| Dec 30, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | -2.42% | 46,652 |
| Dec 29, 2025 | 27,100.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.94% | 51,433 |
| Dec 26, 2025 | 27,300.00 | 27,300.00 | 26,400.00 | 26,600.00 | 26,600.00 | -1.48% | 55,271 |
| Dec 24, 2025 | 28,000.00 | 28,050.00 | 26,850.00 | 27,000.00 | 27,000.00 | -3.40% | 76,653 |
| Dec 23, 2025 | 28,050.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | 0.54% | 50,421 |
| Dec 22, 2025 | 27,750.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 1.83% | 72,731 |
| Dec 19, 2025 | 27,150.00 | 28,150.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.30% | 97,328 |
| Dec 18, 2025 | 27,450.00 | 27,500.00 | 26,600.00 | 26,950.00 | 26,950.00 | -3.23% | 88,045 |
| Dec 17, 2025 | 28,550.00 | 28,650.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.28% | 68,887 |
| Dec 16, 2025 | 29,500.00 | 29,500.00 | 28,450.00 | 28,500.00 | 28,500.00 | -3.39% | 94,336 |
| Dec 15, 2025 | 29,800.00 | 30,050.00 | 29,350.00 | 29,500.00 | 29,500.00 | -2.48% | 101,667 |
| Dec 12, 2025 | 29,050.00 | 30,250.00 | 28,550.00 | 30,250.00 | 30,250.00 | 4.85% | 144,428 |
| Dec 11, 2025 | 29,350.00 | 29,400.00 | 28,700.00 | 28,850.00 | 28,850.00 | -0.69% | 72,185 |
| Dec 10, 2025 | 29,600.00 | 29,950.00 | 28,950.00 | 29,050.00 | 29,050.00 | -2.52% | 91,939 |
| Dec 9, 2025 | 30,050.00 | 30,100.00 | 29,650.00 | 29,800.00 | 29,800.00 | -0.33% | 62,660 |
| Dec 8, 2025 | 31,350.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,900.00 | -5.38% | 102,654 |
| Dec 5, 2025 | 29,650.00 | 32,000.00 | 29,650.00 | 31,600.00 | 31,600.00 | 6.40% | 334,110 |
| Dec 4, 2025 | 30,250.00 | 30,350.00 | 29,650.00 | 29,700.00 | 29,700.00 | -1.82% | 71,341 |
| Dec 3, 2025 | 29,900.00 | 30,450.00 | 29,550.00 | 30,250.00 | 30,250.00 | 1.51% | 86,651 |
| Dec 2, 2025 | 30,100.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 1.02% | 99,415 |
| Dec 1, 2025 | 30,500.00 | 30,600.00 | 29,450.00 | 29,500.00 | 29,500.00 | -2.48% | 96,072 |
| Nov 28, 2025 | 30,600.00 | 30,900.00 | 29,850.00 | 30,250.00 | 30,250.00 | -0.98% | 121,133 |
| Nov 27, 2025 | 31,800.00 | 31,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | -4.98% | 183,560 |
| Nov 26, 2025 | 29,250.00 | 33,400.00 | 29,250.00 | 32,150.00 | 32,150.00 | 9.73% | 559,705 |