Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea
· Delayed Price · Currency is KRW 30,100
-900 (-2.90%)
At close: Sep 26, 2025
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30,900.00 | 31,550.00 | 29,400.00 | 30,100.00 | 30,100.00 | -2.90% | 563,573 |
| Sep 25, 2025 | 30,350.00 | 32,900.00 | 29,800.00 | 31,000.00 | 31,000.00 | 3.68% | 1,918,237 |
| Sep 24, 2025 | 28,550.00 | 30,550.00 | 27,850.00 | 29,900.00 | 29,900.00 | 4.00% | 893,856 |
| Sep 23, 2025 | 28,000.00 | 31,900.00 | 27,300.00 | 28,750.00 | 28,750.00 | 3.98% | 2,590,606 |
| Sep 22, 2025 | 28,900.00 | 29,150.00 | 27,500.00 | 27,650.00 | 27,650.00 | -5.63% | 513,400 |
| Sep 19, 2025 | 30,200.00 | 30,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | -6.39% | 286,489 |
| Sep 18, 2025 | 34,300.00 | 34,300.00 | 31,150.00 | 31,300.00 | 31,300.00 | -4.57% | 645,184 |
| Sep 17, 2025 | 34,250.00 | 34,250.00 | 32,400.00 | 32,800.00 | 32,800.00 | -1.50% | 273,478 |
| Sep 16, 2025 | 33,200.00 | 33,800.00 | 33,200.00 | 33,300.00 | 33,300.00 | 0.60% | 416,335 |
| Sep 15, 2025 | 32,300.00 | 33,100.00 | 31,900.00 | 33,100.00 | 33,100.00 | -0.30% | 488,769 |
| Sep 12, 2025 | 33,900.00 | 35,950.00 | 31,500.00 | 33,200.00 | 33,200.00 | 12.16% | 2,348,946 |
| Sep 11, 2025 | 26,500.00 | 30,000.00 | 26,000.00 | 29,600.00 | 29,600.00 | 19.35% | 2,875,844 |
| Sep 10, 2025 | 24,350.00 | 24,850.00 | 23,900.00 | 24,800.00 | 24,800.00 | 1.43% | 192,424 |
| Sep 9, 2025 | 26,000.00 | 26,150.00 | 24,050.00 | 24,450.00 | 24,450.00 | -3.55% | 283,410 |
| Sep 8, 2025 | 25,300.00 | 25,450.00 | 24,700.00 | 25,350.00 | 25,350.00 | 0.80% | 201,492 |
| Sep 5, 2025 | 27,000.00 | 27,000.00 | 25,150.00 | 25,150.00 | 25,150.00 | -4.01% | 309,984 |
| Sep 4, 2025 | 25,800.00 | 26,450.00 | 25,650.00 | 26,200.00 | 26,200.00 | 0.19% | 257,041 |
| Sep 3, 2025 | 26,500.00 | 27,400.00 | 25,500.00 | 26,150.00 | 26,150.00 | 2.35% | 551,931 |
| Sep 2, 2025 | 26,400.00 | 27,050.00 | 25,400.00 | 25,550.00 | 25,550.00 | -4.66% | 725,358 |
| Sep 1, 2025 | 25,400.00 | 29,900.00 | 24,350.00 | 26,800.00 | 26,800.00 | 13.08% | 2,676,502 |
| Aug 29, 2025 | 21,300.00 | 24,850.00 | 21,050.00 | 23,700.00 | 23,700.00 | 18.56% | 3,351,176 |
| Aug 28, 2025 | 20,150.00 | 20,150.00 | 19,240.00 | 19,990.00 | 19,990.00 | -2.01% | 435,916 |
| Aug 27, 2025 | 22,350.00 | 23,750.00 | 20,000.00 | 20,400.00 | 20,400.00 | 11.60% | 2,527,282 |
| Aug 26, 2025 | 18,290.00 | 18,390.00 | 18,080.00 | 18,280.00 | 18,280.00 | -0.11% | 16,535 |
| Aug 25, 2025 | 18,230.00 | 18,390.00 | 18,060.00 | 18,300.00 | 18,300.00 | 2.87% | 19,560 |
| Aug 22, 2025 | 17,340.00 | 18,350.00 | 17,340.00 | 17,790.00 | 17,790.00 | 1.89% | 36,000 |
| Aug 21, 2025 | 17,380.00 | 17,830.00 | 17,310.00 | 17,460.00 | 17,460.00 | 0.52% | 21,147 |
| Aug 20, 2025 | 17,550.00 | 17,970.00 | 17,000.00 | 17,370.00 | 17,370.00 | -4.72% | 42,047 |
| Aug 19, 2025 | 18,930.00 | 19,000.00 | 18,110.00 | 18,230.00 | 18,230.00 | -2.72% | 42,155 |
| Aug 18, 2025 | 18,460.00 | 19,170.00 | 18,300.00 | 18,740.00 | 18,740.00 | 1.41% | 61,795 |
| Aug 14, 2025 | 17,830.00 | 18,990.00 | 17,830.00 | 18,480.00 | 18,480.00 | 2.95% | 124,536 |
| Aug 13, 2025 | 17,930.00 | 18,370.00 | 17,780.00 | 17,950.00 | 17,950.00 | 0.73% | 17,435 |
| Aug 12, 2025 | 18,100.00 | 18,300.00 | 17,730.00 | 17,820.00 | 17,820.00 | -1.87% | 55,965 |
| Aug 11, 2025 | 18,280.00 | 18,400.00 | 18,010.00 | 18,160.00 | 18,160.00 | -0.49% | 26,063 |
| Aug 8, 2025 | 17,570.00 | 18,400.00 | 17,570.00 | 18,250.00 | 18,250.00 | 3.58% | 84,597 |
| Aug 7, 2025 | 17,710.00 | 17,710.00 | 17,500.00 | 17,620.00 | 17,620.00 | 0.46% | 33,522 |
| Aug 6, 2025 | 17,490.00 | 17,980.00 | 17,460.00 | 17,540.00 | 17,540.00 | 0.17% | 14,652 |
| Aug 5, 2025 | 17,660.00 | 17,890.00 | 17,410.00 | 17,510.00 | 17,510.00 | 0.06% | 15,461 |
| Aug 4, 2025 | 17,490.00 | 17,730.00 | 17,320.00 | 17,500.00 | 17,500.00 | 0.23% | 15,134 |
| Aug 1, 2025 | 18,090.00 | 18,090.00 | 17,450.00 | 17,460.00 | 17,460.00 | -1.97% | 43,341 |
| Jul 31, 2025 | 17,600.00 | 17,880.00 | 17,400.00 | 17,810.00 | 17,810.00 | 1.19% | 26,211 |
| Jul 30, 2025 | 17,450.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | 0.34% | 19,634 |
| Jul 29, 2025 | 17,500.00 | 18,360.00 | 17,310.00 | 17,540.00 | 17,540.00 | 0.17% | 36,547 |
| Jul 28, 2025 | 17,680.00 | 17,780.00 | 17,430.00 | 17,510.00 | 17,510.00 | -1.57% | 26,494 |
| Jul 25, 2025 | 18,340.00 | 18,550.00 | 17,690.00 | 17,790.00 | 17,790.00 | 0.62% | 76,284 |
| Jul 24, 2025 | 17,990.00 | 18,180.00 | 17,600.00 | 17,680.00 | 17,680.00 | -1.78% | 62,244 |
| Jul 23, 2025 | 18,250.00 | 18,330.00 | 17,810.00 | 18,000.00 | 18,000.00 | -1.96% | 92,006 |
| Jul 22, 2025 | 17,600.00 | 21,050.00 | 17,310.00 | 18,360.00 | 18,360.00 | 4.79% | 1,192,071 |
| Jul 21, 2025 | 17,590.00 | 17,840.00 | 17,480.00 | 17,520.00 | 17,520.00 | -0.11% | 15,718 |
| Jul 18, 2025 | 17,520.00 | 17,690.00 | 17,460.00 | 17,540.00 | 17,540.00 | 0.11% | 12,106 |