Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea · Delayed Price · Currency is KRW 35,250
+200 (0.57%)
At close: Apr 30, 2026
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 36,050.00 | 36,750.00 | 34,350.00 | 35,250.00 | 35,250.00 | 0.57% | 215,685 |
| Apr 29, 2026 | 34,700.00 | 35,450.00 | 33,700.00 | 35,050.00 | 35,050.00 | 6.53% | 353,058 |
| Apr 28, 2026 | 32,400.00 | 33,200.00 | 32,000.00 | 32,900.00 | 32,900.00 | 1.70% | 100,173 |
| Apr 27, 2026 | 32,350.00 | 32,400.00 | 31,600.00 | 32,350.00 | 32,350.00 | -0.31% | 55,636 |
| Apr 24, 2026 | 31,900.00 | 32,500.00 | 31,150.00 | 32,450.00 | 32,450.00 | 4.01% | 107,561 |
| Apr 23, 2026 | 31,750.00 | 31,750.00 | 30,500.00 | 31,200.00 | 31,200.00 | -2.35% | 54,425 |
| Apr 22, 2026 | 30,100.00 | 32,000.00 | 29,950.00 | 31,950.00 | 31,950.00 | 4.75% | 155,581 |
| Apr 21, 2026 | 30,250.00 | 30,550.00 | 30,150.00 | 30,500.00 | 30,500.00 | 0.83% | 24,816 |
| Apr 20, 2026 | 30,550.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | -1.63% | 26,056 |
| Apr 17, 2026 | 30,200.00 | 30,750.00 | 29,500.00 | 30,750.00 | 30,750.00 | 1.82% | 52,073 |
| Apr 16, 2026 | 30,150.00 | 30,600.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1.51% | 42,617 |
| Apr 15, 2026 | 30,350.00 | 30,400.00 | 29,700.00 | 29,750.00 | 29,750.00 | 0.34% | 48,768 |
| Apr 14, 2026 | 28,850.00 | 29,850.00 | 28,700.00 | 29,650.00 | 29,650.00 | 5.33% | 85,150 |
| Apr 13, 2026 | 27,750.00 | 28,350.00 | 27,600.00 | 28,150.00 | 28,150.00 | -0.53% | 14,977 |
| Apr 10, 2026 | 28,800.00 | 29,000.00 | 28,250.00 | 28,300.00 | 28,300.00 | - | 24,027 |
| Apr 9, 2026 | 28,600.00 | 28,900.00 | 27,700.00 | 28,300.00 | 28,300.00 | -2.41% | 20,468 |
| Apr 8, 2026 | 28,250.00 | 29,150.00 | 28,250.00 | 29,000.00 | 29,000.00 | 5.26% | 40,883 |
| Apr 7, 2026 | 28,700.00 | 28,750.00 | 27,050.00 | 27,550.00 | 27,550.00 | -2.65% | 33,240 |
| Apr 6, 2026 | 29,250.00 | 29,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.88% | 37,715 |
| Apr 3, 2026 | 27,150.00 | 29,100.00 | 26,950.00 | 28,550.00 | 28,550.00 | 7.74% | 67,547 |
| Apr 2, 2026 | 28,000.00 | 28,400.00 | 26,200.00 | 26,500.00 | 26,500.00 | -3.99% | 53,266 |
| Apr 1, 2026 | 26,650.00 | 28,000.00 | 26,500.00 | 27,600.00 | 27,600.00 | 7.18% | 51,993 |
| Mar 31, 2026 | 27,100.00 | 27,650.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.98% | 65,029 |
| Mar 30, 2026 | 26,400.00 | 28,450.00 | 26,350.00 | 27,100.00 | 27,100.00 | -3.73% | 30,636 |
| Mar 27, 2026 | 28,300.00 | 28,450.00 | 27,700.00 | 28,150.00 | 28,150.00 | -2.43% | 29,475 |
| Mar 26, 2026 | 29,600.00 | 30,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 61,612 |
| Mar 25, 2026 | 29,000.00 | 29,100.00 | 28,500.00 | 28,900.00 | 28,900.00 | 1.05% | 38,152 |
| Mar 24, 2026 | 29,300.00 | 29,300.00 | 27,700.00 | 28,600.00 | 28,600.00 | 1.06% | 48,572 |
| Mar 23, 2026 | 29,500.00 | 29,700.00 | 28,000.00 | 28,300.00 | 28,300.00 | -3.90% | 49,927 |
| 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 |