Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea
· Delayed Price · Currency is KRW 31,600
+1,900 (6.40%)
At close: Dec 5, 2025
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 29,300.00 | 30,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | -6.30% | 721,532 |
| Sep 30, 2025 | 29,050.00 | 29,350.00 | 27,350.00 | 28,550.00 | 28,550.00 | -1.72% | 331,552 |
| Sep 29, 2025 | 30,500.00 | 30,700.00 | 28,900.00 | 29,050.00 | 29,050.00 | -3.49% | 333,437 |
| 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 |
| Jul 17, 2025 | 17,860.00 | 17,860.00 | 17,400.00 | 17,520.00 | 17,520.00 | -1.07% | 18,378 |
| Jul 16, 2025 | 18,020.00 | 18,180.00 | 17,650.00 | 17,710.00 | 17,710.00 | -1.06% | 24,712 |
| Jul 15, 2025 | 18,140.00 | 18,140.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.33% | 14,445 |
| Jul 14, 2025 | 18,290.00 | 18,480.00 | 17,900.00 | 17,960.00 | 17,960.00 | -1.59% | 17,281 |
| Jul 11, 2025 | 18,370.00 | 18,550.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.65% | 17,798 |