Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 15,330
-2,080 (-11.95%)
At close: Nov 5, 2026
Bumhan Fuel Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17,070.00 | 17,140.00 | 15,120.00 | 15,330.00 | 15,330.00 | -11.95% | 105,742 |
| Nov 4, 2026 | 16,900.00 | 17,680.00 | 15,800.00 | 17,410.00 | 17,410.00 | 5.64% | 149,570 |
| Nov 3, 2026 | 17,030.00 | 17,300.00 | 16,460.00 | 16,480.00 | 16,480.00 | -5.01% | 44,074 |
| Nov 2, 2026 | 16,610.00 | 17,590.00 | 16,610.00 | 17,350.00 | 17,350.00 | 1.94% | 65,961 |
| Oct 30, 2026 | 17,250.00 | 17,600.00 | 16,870.00 | 17,020.00 | 17,020.00 | -4.38% | 63,355 |
| Oct 29, 2026 | 19,000.00 | 19,090.00 | 17,770.00 | 17,800.00 | 17,800.00 | -6.90% | 82,557 |
| Oct 28, 2026 | 18,990.00 | 19,180.00 | 18,770.00 | 19,120.00 | 19,120.00 | 3.35% | 71,794 |
| Oct 27, 2026 | 18,110.00 | 18,910.00 | 18,110.00 | 18,500.00 | 18,500.00 | 3.24% | 91,565 |
| Oct 26, 2026 | 18,400.00 | 18,980.00 | 17,920.00 | 17,920.00 | 17,920.00 | -5.63% | 87,899 |
| Oct 23, 2026 | 18,850.00 | 19,390.00 | 18,670.00 | 18,990.00 | 18,990.00 | -5.99% | 48,861 |
| Oct 22, 2026 | 20,650.00 | 21,200.00 | 19,950.00 | 20,200.00 | 20,200.00 | -2.88% | 92,669 |
| Oct 21, 2026 | 20,650.00 | 21,150.00 | 20,300.00 | 20,800.00 | 20,800.00 | 2.21% | 68,608 |
| Oct 20, 2026 | 21,200.00 | 21,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | -6.22% | 50,029 |
| Oct 19, 2026 | 19,350.00 | 21,850.00 | 19,350.00 | 21,700.00 | 21,700.00 | 6.90% | 60,164 |
| Oct 16, 2026 | 19,800.00 | 20,850.00 | 19,700.00 | 20,300.00 | 20,300.00 | 3.47% | 50,772 |
| Oct 15, 2026 | 20,050.00 | 20,450.00 | 19,350.00 | 19,620.00 | 19,620.00 | -9.38% | 57,829 |
| Oct 14, 2026 | 21,450.00 | 22,250.00 | 21,300.00 | 21,650.00 | 21,650.00 | 3.84% | 96,443 |
| Oct 13, 2026 | 20,150.00 | 21,000.00 | 19,810.00 | 20,850.00 | 20,850.00 | -3.47% | 88,879 |
| Oct 12, 2026 | 23,450.00 | 23,550.00 | 21,550.00 | 21,600.00 | 21,600.00 | -11.11% | 120,259 |
| Oct 8, 2026 | 24,650.00 | 25,200.00 | 24,050.00 | 24,300.00 | 24,300.00 | -3.38% | 50,984 |
| Oct 7, 2026 | 26,450.00 | 26,450.00 | 25,150.00 | 25,150.00 | 25,150.00 | -0.79% | 128,371 |
| Oct 6, 2026 | 24,600.00 | 25,400.00 | 24,500.00 | 25,350.00 | 25,350.00 | 1.60% | 92,838 |
| Oct 2, 2026 | 24,700.00 | 25,150.00 | 24,600.00 | 24,950.00 | 24,950.00 | -1.96% | 61,283 |
| Oct 1, 2026 | 24,450.00 | 25,450.00 | 24,100.00 | 25,450.00 | 25,450.00 | 2.00% | 127,685 |
| Sep 30, 2026 | 26,100.00 | 26,200.00 | 24,700.00 | 24,950.00 | 24,950.00 | 8.95% | 249,482 |
| Sep 29, 2026 | 23,450.00 | 23,450.00 | 22,500.00 | 22,900.00 | 22,900.00 | -4.78% | 57,982 |
| Sep 28, 2026 | 24,750.00 | 24,750.00 | 23,950.00 | 24,050.00 | 24,050.00 | 0.21% | 100,269 |
| Sep 23, 2026 | 23,300.00 | 25,000.00 | 23,000.00 | 24,000.00 | 24,000.00 | 1.69% | 179,254 |
| Sep 22, 2026 | 24,250.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | -2.68% | 96,244 |
| Sep 21, 2026 | 24,400.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | -4.72% | 85,851 |
| Sep 18, 2026 | 25,450.00 | 25,500.00 | 25,000.00 | 25,450.00 | 25,450.00 | -0.97% | 102,623 |
| Sep 17, 2026 | 25,800.00 | 25,950.00 | 25,250.00 | 25,700.00 | 25,700.00 | 1.58% | 212,339 |
| Sep 16, 2026 | 26,150.00 | 26,250.00 | 24,950.00 | 25,300.00 | 25,300.00 | 0.80% | 205,291 |
| Sep 15, 2026 | 23,500.00 | 26,800.00 | 23,450.00 | 25,100.00 | 25,100.00 | - | 383,878 |
| Sep 14, 2026 | 27,300.00 | 27,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.20% | 456,182 |
| Sep 11, 2026 | 23,450.00 | 28,200.00 | 23,200.00 | 25,050.00 | 25,050.00 | 1.42% | 900,503 |
| Sep 10, 2026 | 25,950.00 | 28,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | 5.78% | 738,459 |
| Sep 9, 2026 | 22,600.00 | 23,350.00 | 21,850.00 | 23,350.00 | 23,350.00 | 29.79% | 243,737 |
| Sep 8, 2026 | 18,650.00 | 18,660.00 | 17,990.00 | 17,990.00 | 17,990.00 | -2.97% | 83,074 |
| Sep 7, 2026 | 18,530.00 | 19,940.00 | 18,210.00 | 18,540.00 | 18,540.00 | 9.12% | 560,668 |
| Sep 4, 2026 | 16,470.00 | 17,180.00 | 16,470.00 | 16,990.00 | 16,990.00 | 3.35% | 40,530 |
| Sep 3, 2026 | 16,940.00 | 17,190.00 | 16,410.00 | 16,440.00 | 16,440.00 | -2.95% | 44,075 |
| Sep 2, 2026 | 17,560.00 | 18,000.00 | 16,940.00 | 16,940.00 | 16,940.00 | 0.53% | 99,743 |
| Sep 1, 2026 | 17,240.00 | 17,250.00 | 16,650.00 | 16,850.00 | 16,850.00 | -2.43% | 31,997 |
| Aug 31, 2026 | 17,270.00 | 17,390.00 | 16,800.00 | 17,270.00 | 17,270.00 | -3.95% | 42,432 |
| Aug 28, 2026 | 19,020.00 | 19,100.00 | 17,780.00 | 17,980.00 | 17,980.00 | 7.15% | 229,488 |
| Aug 27, 2026 | 17,130.00 | 17,290.00 | 16,780.00 | 16,780.00 | 16,780.00 | -3.17% | 16,344 |
| Aug 26, 2026 | 17,030.00 | 17,500.00 | 16,830.00 | 17,330.00 | 17,330.00 | 2.85% | 28,805 |
| Aug 25, 2026 | 15,960.00 | 16,960.00 | 15,400.00 | 16,850.00 | 16,850.00 | 4.27% | 25,162 |
| Aug 24, 2026 | 16,150.00 | 16,850.00 | 16,120.00 | 16,160.00 | 16,160.00 | 0.12% | 19,372 |