Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea
· Delayed Price · Currency is KRW 29,400
+1,750 (6.33%)
At close: Mar 6, 2026
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 31,350.00 | 31,950.00 | 30,050.00 | 30,650.00 | 30,650.00 | -2.70% | 64,589 |
| Feb 12, 2026 | 31,400.00 | 32,600.00 | 31,000.00 | 31,500.00 | 31,500.00 | 1.12% | 85,098 |
| Feb 11, 2026 | 31,500.00 | 31,650.00 | 30,700.00 | 31,150.00 | 31,150.00 | -1.11% | 42,497 |
| Feb 10, 2026 | 32,950.00 | 33,100.00 | 31,050.00 | 31,500.00 | 31,500.00 | -2.78% | 76,980 |
| Feb 9, 2026 | 33,050.00 | 33,150.00 | 32,250.00 | 32,400.00 | 32,400.00 | -0.31% | 76,253 |
| Feb 6, 2026 | 32,050.00 | 32,900.00 | 30,750.00 | 32,500.00 | 32,500.00 | -3.42% | 109,494 |
| Feb 5, 2026 | 35,250.00 | 35,400.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.88% | 229,824 |
| Feb 4, 2026 | 32,650.00 | 34,250.00 | 32,050.00 | 33,950.00 | 33,950.00 | 5.11% | 233,244 |
| Feb 3, 2026 | 30,050.00 | 32,400.00 | 30,050.00 | 32,300.00 | 32,300.00 | 9.12% | 107,488 |
| Feb 2, 2026 | 30,700.00 | 31,650.00 | 29,050.00 | 29,600.00 | 29,600.00 | -4.98% | 93,989 |
| Jan 30, 2026 | 32,150.00 | 32,150.00 | 31,000.00 | 31,150.00 | 31,150.00 | -4.15% | 90,734 |
| Jan 29, 2026 | 32,250.00 | 32,800.00 | 31,300.00 | 32,500.00 | 32,500.00 | 2.36% | 133,167 |
| Jan 28, 2026 | 32,100.00 | 32,750.00 | 31,150.00 | 31,750.00 | 31,750.00 | -1.09% | 116,084 |
| Jan 27, 2026 | 33,600.00 | 33,650.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.77% | 150,528 |
| Jan 26, 2026 | 32,000.00 | 32,350.00 | 31,500.00 | 32,350.00 | 32,350.00 | 4.19% | 138,689 |
| Jan 23, 2026 | 31,000.00 | 31,700.00 | 30,600.00 | 31,050.00 | 31,050.00 | 0.49% | 78,703 |
| Jan 22, 2026 | 31,000.00 | 31,750.00 | 30,250.00 | 30,900.00 | 30,900.00 | 0.16% | 93,546 |
| Jan 21, 2026 | 30,450.00 | 31,350.00 | 30,000.00 | 30,850.00 | 30,850.00 | -2.99% | 88,437 |
| Jan 20, 2026 | 32,150.00 | 32,350.00 | 31,050.00 | 31,800.00 | 31,800.00 | -1.70% | 117,123 |
| Jan 19, 2026 | 32,300.00 | 33,100.00 | 31,000.00 | 32,350.00 | 32,350.00 | 0.47% | 167,767 |
| Jan 16, 2026 | 32,300.00 | 32,900.00 | 31,450.00 | 32,200.00 | 32,200.00 | 3.37% | 184,741 |
| Jan 15, 2026 | 32,500.00 | 32,500.00 | 31,050.00 | 31,150.00 | 31,150.00 | 0.16% | 149,169 |
| Jan 14, 2026 | 31,050.00 | 32,250.00 | 30,250.00 | 31,100.00 | 31,100.00 | -0.32% | 183,126 |
| Jan 13, 2026 | 30,650.00 | 31,300.00 | 29,900.00 | 31,200.00 | 31,200.00 | -0.79% | 119,086 |
| Jan 12, 2026 | 31,650.00 | 31,900.00 | 30,700.00 | 31,450.00 | 31,450.00 | 7.16% | 195,144 |
| Jan 9, 2026 | 29,950.00 | 32,250.00 | 28,650.00 | 29,350.00 | 29,350.00 | 6.92% | 628,849 |
| Jan 8, 2026 | 26,500.00 | 29,750.00 | 26,250.00 | 27,450.00 | 27,450.00 | 4.57% | 202,039 |
| Jan 7, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.42% | 37,025 |
| Jan 6, 2026 | 27,250.00 | 27,550.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.37% | 33,225 |
| Jan 5, 2026 | 26,400.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 2.88% | 32,249 |
| Jan 2, 2026 | 26,100.00 | 26,150.00 | 25,450.00 | 26,050.00 | 26,050.00 | -0.57% | 35,893 |
| Dec 30, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,200.00 | 26,200.00 | -2.42% | 46,652 |
| Dec 29, 2025 | 27,100.00 | 27,100.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.94% | 51,433 |
| Dec 26, 2025 | 27,300.00 | 27,300.00 | 26,400.00 | 26,600.00 | 26,600.00 | -1.48% | 55,271 |
| Dec 24, 2025 | 28,000.00 | 28,050.00 | 26,850.00 | 27,000.00 | 27,000.00 | -3.40% | 76,653 |
| Dec 23, 2025 | 28,050.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | 0.54% | 50,421 |
| Dec 22, 2025 | 27,750.00 | 28,450.00 | 27,650.00 | 27,800.00 | 27,800.00 | 1.83% | 72,731 |
| Dec 19, 2025 | 27,150.00 | 28,150.00 | 26,950.00 | 27,300.00 | 27,300.00 | 1.30% | 97,328 |
| Dec 18, 2025 | 27,450.00 | 27,500.00 | 26,600.00 | 26,950.00 | 26,950.00 | -3.23% | 88,045 |
| Dec 17, 2025 | 28,550.00 | 28,650.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.28% | 68,887 |
| Dec 16, 2025 | 29,500.00 | 29,500.00 | 28,450.00 | 28,500.00 | 28,500.00 | -3.39% | 94,336 |
| Dec 15, 2025 | 29,800.00 | 30,050.00 | 29,350.00 | 29,500.00 | 29,500.00 | -2.48% | 101,667 |
| Dec 12, 2025 | 29,050.00 | 30,250.00 | 28,550.00 | 30,250.00 | 30,250.00 | 4.85% | 144,428 |
| Dec 11, 2025 | 29,350.00 | 29,400.00 | 28,700.00 | 28,850.00 | 28,850.00 | -0.69% | 72,185 |
| Dec 10, 2025 | 29,600.00 | 29,950.00 | 28,950.00 | 29,050.00 | 29,050.00 | -2.52% | 91,939 |
| Dec 9, 2025 | 30,050.00 | 30,100.00 | 29,650.00 | 29,800.00 | 29,800.00 | -0.33% | 62,660 |
| Dec 8, 2025 | 31,350.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,900.00 | -5.38% | 102,654 |
| Dec 5, 2025 | 29,650.00 | 32,000.00 | 29,650.00 | 31,600.00 | 31,600.00 | 6.40% | 334,110 |
| Dec 4, 2025 | 30,250.00 | 30,350.00 | 29,650.00 | 29,700.00 | 29,700.00 | -1.82% | 71,341 |
| Dec 3, 2025 | 29,900.00 | 30,450.00 | 29,550.00 | 30,250.00 | 30,250.00 | 1.51% | 86,651 |
| Dec 2, 2025 | 30,100.00 | 30,800.00 | 29,700.00 | 29,800.00 | 29,800.00 | 1.02% | 99,415 |
| Dec 1, 2025 | 30,500.00 | 30,600.00 | 29,450.00 | 29,500.00 | 29,500.00 | -2.48% | 96,072 |
| Nov 28, 2025 | 30,600.00 | 30,900.00 | 29,850.00 | 30,250.00 | 30,250.00 | -0.98% | 121,133 |
| Nov 27, 2025 | 31,800.00 | 31,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | -4.98% | 183,560 |
| Nov 26, 2025 | 29,250.00 | 33,400.00 | 29,250.00 | 32,150.00 | 32,150.00 | 9.73% | 559,705 |
| Nov 25, 2025 | 28,450.00 | 29,850.00 | 27,650.00 | 29,300.00 | 29,300.00 | 3.53% | 217,561 |
| Nov 24, 2025 | 28,900.00 | 29,000.00 | 27,275.00 | 28,300.00 | 28,300.00 | -2.25% | 137,695 |
| Nov 21, 2025 | 28,950.00 | 29,200.00 | 28,050.00 | 28,950.00 | 28,950.00 | -3.82% | 185,956 |
| Nov 20, 2025 | 29,250.00 | 30,250.00 | 29,050.00 | 30,100.00 | 30,100.00 | 5.24% | 116,901 |
| Nov 19, 2025 | 29,450.00 | 29,750.00 | 27,250.00 | 28,600.00 | 28,600.00 | -3.05% | 173,277 |
| Nov 18, 2025 | 30,850.00 | 32,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | -5.30% | 227,453 |
| Nov 17, 2025 | 32,350.00 | 32,600.00 | 31,000.00 | 31,150.00 | 31,150.00 | -1.42% | 160,985 |
| Nov 14, 2025 | 31,000.00 | 33,400.00 | 30,400.00 | 31,600.00 | 31,600.00 | -2.17% | 468,673 |
| Nov 13, 2025 | 31,300.00 | 32,650.00 | 30,800.00 | 32,300.00 | 32,300.00 | 3.19% | 198,539 |
| Nov 12, 2025 | 31,800.00 | 34,650.00 | 30,600.00 | 31,300.00 | 31,300.00 | -0.95% | 620,106 |
| Nov 11, 2025 | 33,350.00 | 33,850.00 | 30,800.00 | 31,600.00 | 31,600.00 | -4.96% | 296,669 |
| Nov 10, 2025 | 33,350.00 | 33,700.00 | 32,400.00 | 33,250.00 | 33,250.00 | -0.30% | 204,776 |
| Nov 7, 2025 | 31,000.00 | 34,050.00 | 30,950.00 | 33,350.00 | 33,350.00 | 2.77% | 447,353 |
| Nov 6, 2025 | 35,300.00 | 36,400.00 | 32,400.00 | 32,450.00 | 32,450.00 | -6.75% | 436,943 |
| Nov 5, 2025 | 36,200.00 | 36,700.00 | 33,250.00 | 34,800.00 | 34,800.00 | -7.20% | 590,841 |
| Nov 4, 2025 | 35,750.00 | 40,000.00 | 34,100.00 | 37,500.00 | 37,500.00 | 4.90% | 2,824,230 |
| Nov 3, 2025 | 35,000.00 | 37,000.00 | 35,000.00 | 35,750.00 | 35,750.00 | 2.14% | 714,684 |
| Oct 31, 2025 | 36,800.00 | 37,900.00 | 35,000.00 | 35,000.00 | 35,000.00 | -4.76% | 826,295 |
| Oct 30, 2025 | 40,200.00 | 44,200.00 | 36,450.00 | 36,750.00 | 36,750.00 | 0.82% | 3,882,508 |
| Oct 29, 2025 | 35,750.00 | 37,350.00 | 33,700.00 | 36,450.00 | 36,450.00 | 0.14% | 3,104,997 |
| Oct 28, 2025 | 31,700.00 | 39,150.00 | 30,300.00 | 36,400.00 | 36,400.00 | 14.83% | 7,735,364 |
| Oct 27, 2025 | 33,500.00 | 33,500.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.47% | 588,535 |
| Oct 24, 2025 | 30,850.00 | 32,150.00 | 29,850.00 | 31,850.00 | 31,850.00 | 3.58% | 658,005 |
| Oct 23, 2025 | 28,050.00 | 31,450.00 | 27,750.00 | 30,750.00 | 30,750.00 | 7.52% | 1,266,375 |
| Oct 22, 2025 | 29,750.00 | 29,800.00 | 28,000.00 | 28,600.00 | 28,600.00 | -1.72% | 172,727 |
| Oct 21, 2025 | 28,850.00 | 29,650.00 | 28,300.00 | 29,100.00 | 29,100.00 | 0.87% | 292,342 |
| Oct 20, 2025 | 27,800.00 | 29,450.00 | 27,650.00 | 28,850.00 | 28,850.00 | 3.96% | 263,714 |
| Oct 17, 2025 | 28,300.00 | 31,100.00 | 27,400.00 | 27,750.00 | 27,750.00 | -3.48% | 803,041 |
| Oct 16, 2025 | 29,300.00 | 29,550.00 | 28,250.00 | 28,750.00 | 28,750.00 | -1.88% | 286,096 |
| Oct 15, 2025 | 28,950.00 | 29,500.00 | 28,500.00 | 29,300.00 | 29,300.00 | 4.27% | 364,681 |
| Oct 14, 2025 | 28,300.00 | 31,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | 3.88% | 1,053,441 |
| Oct 13, 2025 | 27,400.00 | 28,500.00 | 26,900.00 | 27,050.00 | 27,050.00 | -3.91% | 259,291 |
| Oct 10, 2025 | 27,600.00 | 28,800.00 | 26,550.00 | 28,150.00 | 28,150.00 | 3.68% | 369,312 |
| Oct 2, 2025 | 27,000.00 | 28,000.00 | 26,000.00 | 27,150.00 | 27,150.00 | 1.50% | 317,309 |