Bumhan Fuel Cell Co., Ltd. (KOSDAQ:382900)
South Korea
· Delayed Price · Currency is KRW 32,900
+550 (1.70%)
At close: Apr 28, 2026
Bumhan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |