Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 16,110
+1,200 (8.05%)
At close: Jul 23, 2026
Bumhan Fuel Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 23,800.00 | 24,650.00 | 23,300.00 | 24,100.00 | 24,100.00 | -0.21% | 41,801 |
| Jun 23, 2026 | 26,200.00 | 28,350.00 | 24,150.00 | 24,150.00 | 24,150.00 | -8.70% | 68,855 |
| Jun 22, 2026 | 27,250.00 | 27,700.00 | 26,300.00 | 26,450.00 | 26,450.00 | -5.87% | 35,977 |
| Jun 19, 2026 | 28,150.00 | 29,450.00 | 26,500.00 | 28,100.00 | 28,100.00 | -1.40% | 69,493 |
| Jun 18, 2026 | 31,250.00 | 31,250.00 | 27,600.00 | 28,500.00 | 28,500.00 | -5.16% | 59,227 |
| Jun 17, 2026 | 30,900.00 | 32,000.00 | 29,950.00 | 30,050.00 | 30,050.00 | -2.91% | 50,985 |
| Jun 16, 2026 | 29,550.00 | 31,400.00 | 28,750.00 | 30,950.00 | 30,950.00 | 5.99% | 57,737 |
| Jun 15, 2026 | 28,350.00 | 29,250.00 | 28,050.00 | 29,200.00 | 29,200.00 | 7.55% | 39,807 |
| Jun 12, 2026 | 27,850.00 | 28,100.00 | 26,950.00 | 27,150.00 | 27,150.00 | 3.43% | 48,750 |
| Jun 11, 2026 | 26,850.00 | 26,850.00 | 25,000.00 | 26,250.00 | 26,250.00 | -0.19% | 31,576 |
| Jun 10, 2026 | 26,700.00 | 27,400.00 | 25,250.00 | 26,300.00 | 26,300.00 | 2.73% | 46,119 |
| Jun 9, 2026 | 25,550.00 | 27,600.00 | 25,100.00 | 25,600.00 | 25,600.00 | 0.20% | 49,480 |
| Jun 8, 2026 | 24,600.00 | 26,850.00 | 24,600.00 | 25,550.00 | 25,550.00 | -7.93% | 46,881 |
| Jun 5, 2026 | 28,850.00 | 29,350.00 | 26,250.00 | 27,750.00 | 27,750.00 | -3.81% | 52,711 |
| Jun 4, 2026 | 29,500.00 | 31,200.00 | 28,550.00 | 28,850.00 | 28,850.00 | -2.20% | 67,439 |
| Jun 2, 2026 | 30,400.00 | 31,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | -9.65% | 96,175 |
| Jun 1, 2026 | 32,300.00 | 34,150.00 | 32,100.00 | 32,650.00 | 32,650.00 | - | 141,690 |
| May 29, 2026 | 32,700.00 | 34,000.00 | 31,250.00 | 32,650.00 | 32,650.00 | 4.31% | 115,275 |
| May 28, 2026 | 33,700.00 | 34,000.00 | 30,200.00 | 31,300.00 | 31,300.00 | -9.80% | 150,103 |
| May 27, 2026 | 33,550.00 | 35,700.00 | 30,750.00 | 34,700.00 | 34,700.00 | 8.95% | 457,490 |
| May 26, 2026 | 29,650.00 | 33,900.00 | 28,600.00 | 31,850.00 | 31,850.00 | 10.98% | 295,938 |
| May 22, 2026 | 28,950.00 | 30,450.00 | 28,000.00 | 28,700.00 | 28,700.00 | 8.92% | 253,285 |
| May 21, 2026 | 26,050.00 | 26,750.00 | 25,900.00 | 26,350.00 | 26,350.00 | 3.54% | 63,211 |
| May 20, 2026 | 26,150.00 | 27,100.00 | 24,400.00 | 25,450.00 | 25,450.00 | -4.32% | 85,434 |
| May 19, 2026 | 28,200.00 | 28,200.00 | 26,100.00 | 26,600.00 | 26,600.00 | -4.32% | 63,491 |
| May 18, 2026 | 29,700.00 | 29,950.00 | 27,600.00 | 27,800.00 | 27,800.00 | -10.18% | 310,261 |
| May 15, 2026 | 32,300.00 | 33,350.00 | 30,000.00 | 30,950.00 | 30,950.00 | -2.06% | 109,430 |
| May 14, 2026 | 31,900.00 | 32,250.00 | 30,750.00 | 31,600.00 | 31,600.00 | - | 46,240 |
| May 13, 2026 | 31,750.00 | 32,800.00 | 30,800.00 | 31,600.00 | 31,600.00 | -3.22% | 71,871 |
| May 12, 2026 | 35,300.00 | 35,900.00 | 31,550.00 | 32,650.00 | 32,650.00 | -7.90% | 185,456 |