Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 16,990
+550 (3.35%)
At close: Sep 4, 2026
Bumhan Fuel Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 16,610.00 | 16,850.00 | 16,010.00 | 16,140.00 | 16,140.00 | -6.71% | 33,777 |
| Aug 20, 2026 | 17,590.00 | 17,770.00 | 17,190.00 | 17,300.00 | 17,300.00 | -0.29% | 25,050 |
| Aug 19, 2026 | 17,000.00 | 17,880.00 | 16,850.00 | 17,350.00 | 17,350.00 | -1.03% | 39,355 |
| Aug 18, 2026 | 18,310.00 | 18,560.00 | 17,210.00 | 17,530.00 | 17,530.00 | -4.99% | 44,066 |
| Aug 14, 2026 | 19,030.00 | 19,040.00 | 18,020.00 | 18,450.00 | 18,450.00 | -4.06% | 85,023 |
| Aug 13, 2026 | 20,550.00 | 20,550.00 | 19,010.00 | 19,230.00 | 19,230.00 | 12.26% | 348,920 |
| Aug 12, 2026 | 16,990.00 | 17,200.00 | 16,680.00 | 17,130.00 | 17,130.00 | 1.36% | 34,317 |
| Aug 11, 2026 | 16,550.00 | 17,210.00 | 16,490.00 | 16,900.00 | 16,900.00 | -0.18% | 37,516 |
| Aug 10, 2026 | 15,910.00 | 17,400.00 | 15,880.00 | 16,930.00 | 16,930.00 | 8.25% | 144,612 |
| Aug 7, 2026 | 16,000.00 | 16,150.00 | 15,200.00 | 15,640.00 | 15,640.00 | -1.01% | 20,067 |
| Aug 6, 2026 | 16,000.00 | 16,270.00 | 15,310.00 | 15,800.00 | 15,800.00 | -2.53% | 25,699 |
| Aug 5, 2026 | 16,010.00 | 16,500.00 | 15,600.00 | 16,210.00 | 16,210.00 | 6.86% | 109,787 |
| Aug 4, 2026 | 14,750.00 | 15,170.00 | 14,580.00 | 15,170.00 | 15,170.00 | 5.64% | 31,704 |
| Aug 3, 2026 | 14,000.00 | 14,660.00 | 13,720.00 | 14,360.00 | 14,360.00 | 1.63% | 34,545 |
| Jul 31, 2026 | 12,870.00 | 14,240.00 | 12,870.00 | 14,130.00 | 14,130.00 | 13.49% | 71,368 |
| Jul 30, 2026 | 11,830.00 | 13,120.00 | 11,830.00 | 12,450.00 | 12,450.00 | -1.03% | 21,363 |
| Jul 29, 2026 | 14,120.00 | 14,440.00 | 11,810.00 | 12,580.00 | 12,580.00 | -10.84% | 58,802 |
| Jul 28, 2026 | 15,000.00 | 15,010.00 | 14,020.00 | 14,110.00 | 14,110.00 | -9.20% | 36,798 |
| Jul 27, 2026 | 16,160.00 | 16,160.00 | 15,090.00 | 15,540.00 | 15,540.00 | -4.43% | 48,982 |
| Jul 24, 2026 | 17,050.00 | 17,240.00 | 16,050.00 | 16,260.00 | 16,260.00 | 0.93% | 128,091 |
| Jul 23, 2026 | 14,940.00 | 16,220.00 | 14,910.00 | 16,110.00 | 16,110.00 | 8.05% | 71,954 |
| Jul 22, 2026 | 15,150.00 | 15,600.00 | 14,910.00 | 14,910.00 | 14,910.00 | 0.40% | 43,584 |
| Jul 21, 2026 | 15,320.00 | 15,320.00 | 14,550.00 | 14,850.00 | 14,850.00 | -2.75% | 44,839 |
| Jul 20, 2026 | 16,730.00 | 16,780.00 | 15,060.00 | 15,270.00 | 15,270.00 | -5.27% | 100,429 |
| Jul 16, 2026 | 17,140.00 | 17,450.00 | 15,810.00 | 16,120.00 | 16,120.00 | 5.70% | 160,173 |
| Jul 15, 2026 | 15,000.00 | 15,570.00 | 15,000.00 | 15,250.00 | 15,250.00 | 3.46% | 35,061 |
| Jul 14, 2026 | 15,050.00 | 15,270.00 | 14,420.00 | 14,740.00 | 14,740.00 | -3.53% | 62,374 |
| Jul 13, 2026 | 16,660.00 | 17,190.00 | 15,170.00 | 15,280.00 | 15,280.00 | -8.17% | 81,982 |
| Jul 10, 2026 | 16,160.00 | 16,900.00 | 16,160.00 | 16,640.00 | 16,640.00 | 3.94% | 100,162 |
| Jul 9, 2026 | 16,570.00 | 16,960.00 | 15,810.00 | 16,010.00 | 16,010.00 | -3.79% | 80,744 |
| Jul 8, 2026 | 18,640.00 | 18,640.00 | 16,370.00 | 16,640.00 | 16,640.00 | -13.56% | 171,003 |
| Jul 7, 2026 | 20,650.00 | 20,700.00 | 19,250.00 | 19,250.00 | 19,250.00 | -30.00% | 252,734 |
| Jul 6, 2026 | 25,050.00 | 27,600.00 | 24,600.00 | 27,500.00 | 27,500.00 | 14.82% | 163,011 |
| Jul 3, 2026 | 23,550.00 | 24,200.00 | 21,800.00 | 23,950.00 | 23,950.00 | 0.84% | 28,622 |
| Jul 2, 2026 | 26,450.00 | 26,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | -7.59% | 48,744 |
| Jul 1, 2026 | 25,100.00 | 25,800.00 | 23,900.00 | 25,700.00 | 25,700.00 | 6.42% | 60,722 |
| Jun 30, 2026 | 25,000.00 | 25,450.00 | 23,550.00 | 24,150.00 | 24,150.00 | -2.23% | 36,115 |
| Jun 29, 2026 | 21,400.00 | 25,300.00 | 21,350.00 | 24,700.00 | 24,700.00 | 14.09% | 73,629 |
| Jun 26, 2026 | 24,000.00 | 24,850.00 | 21,100.00 | 21,650.00 | 21,650.00 | -11.99% | 95,530 |
| Jun 25, 2026 | 24,500.00 | 25,450.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.07% | 28,404 |