Bumhan Fuel Cell Co., Ltd. 382900
KRX · South Korea · Technology Services
KRW 24,950.00-500.00 (-1.96%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 25,000.00 | -1.77% | KRW 24,700.00 | KRW 25,000.00 | KRW 24,600.00 | 14.83K |
| 2026-10-01 | KRW 25,450.00 | +2.00% | KRW 24,450.00 | KRW 25,450.00 | KRW 24,100.00 | 165.54K |
| 2026-09-30 | KRW 24,950.00 | +8.95% | KRW 26,100.00 | KRW 26,200.00 | KRW 24,700.00 | 249.48K |
| 2026-09-29 | KRW 22,900.00 | -4.78% | KRW 23,450.00 | KRW 23,450.00 | KRW 22,500.00 | 76.67K |
| 2026-09-28 | KRW 24,050.00 | +0.21% | KRW 24,750.00 | KRW 24,750.00 | KRW 23,950.00 | 100.27K |
| 2026-09-23 | KRW 24,000.00 | +1.69% | KRW 23,300.00 | KRW 25,000.00 | KRW 23,000.00 | 179.25K |
| 2026-09-22 | KRW 23,600.00 | -2.68% | KRW 24,250.00 | KRW 24,400.00 | KRW 23,500.00 | 105.47K |
| 2026-09-21 | KRW 24,250.00 | -4.72% | KRW 24,400.00 | KRW 24,600.00 | KRW 23,950.00 | 109.11K |
| 2026-09-18 | KRW 25,450.00 | -0.97% | KRW 25,450.00 | KRW 25,500.00 | KRW 25,000.00 | 120.75K |
| 2026-09-17 | KRW 25,700.00 | +1.58% | KRW 25,800.00 | KRW 25,950.00 | KRW 25,250.00 | 212.34K |
| 2026-09-16 | KRW 25,300.00 | +0.80% | KRW 26,150.00 | KRW 26,250.00 | KRW 24,950.00 | 283.10K |
| 2026-09-15 | KRW 25,100.00 | 0.00% | KRW 23,500.00 | KRW 26,800.00 | KRW 23,450.00 | 441.88K |
| 2026-09-14 | KRW 25,100.00 | +0.20% | KRW 27,300.00 | KRW 27,500.00 | KRW 24,700.00 | 523.82K |
| 2026-09-11 | KRW 25,050.00 | +1.42% | KRW 23,450.00 | KRW 28,200.00 | KRW 23,200.00 | 900.50K |
| 2026-09-10 | KRW 24,700.00 | +5.78% | KRW 25,950.00 | KRW 28,000.00 | KRW 24,000.00 | 738.46K |
| 2026-09-09 | KRW 23,350.00 | +29.79% | KRW 22,600.00 | KRW 23,350.00 | KRW 21,850.00 | 243.74K |
| 2026-09-08 | KRW 17,990.00 | -2.97% | KRW 18,650.00 | KRW 18,660.00 | KRW 17,990.00 | 83.07K |
| 2026-09-07 | KRW 18,540.00 | +9.12% | KRW 18,530.00 | KRW 19,940.00 | KRW 18,210.00 | 560.67K |
| 2026-09-04 | KRW 16,990.00 | +3.35% | KRW 16,470.00 | KRW 17,180.00 | KRW 16,470.00 | 40.53K |
| 2026-09-03 | KRW 16,440.00 | -2.95% | KRW 16,940.00 | KRW 17,190.00 | KRW 16,410.00 | 44.08K |
| 2026-09-02 | KRW 16,940.00 | +0.53% | KRW 17,560.00 | KRW 18,000.00 | KRW 16,940.00 | 99.74K |
| 2026-09-01 | KRW 16,850.00 | -2.43% | KRW 17,240.00 | KRW 17,250.00 | KRW 16,650.00 | 32.00K |
| 2026-08-31 | KRW 17,270.00 | -3.95% | KRW 17,270.00 | KRW 17,390.00 | KRW 16,800.00 | 42.43K |
| 2026-08-28 | KRW 17,980.00 | +7.15% | KRW 19,020.00 | KRW 19,100.00 | KRW 17,780.00 | 229.49K |
| 2026-08-27 | KRW 16,780.00 | -3.17% | KRW 17,130.00 | KRW 17,290.00 | KRW 16,780.00 | 16.34K |
| 2026-08-26 | KRW 17,330.00 | +2.85% | KRW 17,030.00 | KRW 17,500.00 | KRW 16,830.00 | 28.81K |
| 2026-08-25 | KRW 16,850.00 | +4.27% | KRW 15,960.00 | KRW 16,960.00 | KRW 15,400.00 | 25.16K |
| 2026-08-24 | KRW 16,160.00 | +0.12% | KRW 16,150.00 | KRW 16,850.00 | KRW 16,120.00 | 19.37K |
| 2026-08-21 | KRW 16,140.00 | -6.71% | KRW 16,610.00 | KRW 16,850.00 | KRW 16,010.00 | 33.78K |
| 2026-08-20 | KRW 17,300.00 | -0.29% | KRW 17,590.00 | KRW 17,770.00 | KRW 17,190.00 | 25.05K |
| 2026-08-19 | KRW 17,350.00 | -1.03% | KRW 17,000.00 | KRW 17,880.00 | KRW 16,850.00 | 39.36K |
| 2026-08-18 | KRW 17,530.00 | -4.99% | KRW 18,310.00 | KRW 18,560.00 | KRW 17,210.00 | 44.07K |
| 2026-08-14 | KRW 18,450.00 | -4.06% | KRW 19,030.00 | KRW 19,040.00 | KRW 18,020.00 | 85.02K |
| 2026-08-13 | KRW 19,230.00 | +12.26% | KRW 20,550.00 | KRW 20,550.00 | KRW 19,010.00 | 348.92K |
| 2026-08-12 | KRW 17,130.00 | +1.36% | KRW 16,990.00 | KRW 17,200.00 | KRW 16,680.00 | 34.32K |
| 2026-08-11 | KRW 16,900.00 | -0.18% | KRW 16,550.00 | KRW 17,210.00 | KRW 16,490.00 | 37.52K |
| 2026-08-10 | KRW 16,930.00 | +8.25% | KRW 15,910.00 | KRW 17,400.00 | KRW 15,880.00 | 144.61K |
| 2026-08-07 | KRW 15,640.00 | -1.01% | KRW 16,000.00 | KRW 16,150.00 | KRW 15,200.00 | 20.07K |
| 2026-08-06 | KRW 15,800.00 | -2.53% | KRW 16,000.00 | KRW 16,270.00 | KRW 15,310.00 | 25.70K |
| 2026-08-05 | KRW 16,210.00 | +6.86% | KRW 16,010.00 | KRW 16,500.00 | KRW 15,600.00 | 109.79K |
| 2026-08-04 | KRW 15,170.00 | +5.64% | KRW 14,750.00 | KRW 15,170.00 | KRW 14,580.00 | 31.70K |
| 2026-08-03 | KRW 14,360.00 | +1.63% | KRW 14,000.00 | KRW 14,660.00 | KRW 13,720.00 | 34.55K |
| 2026-07-31 | KRW 14,130.00 | +13.49% | KRW 12,870.00 | KRW 14,240.00 | KRW 12,870.00 | 71.37K |
| 2026-07-30 | KRW 12,450.00 | -1.03% | KRW 11,830.00 | KRW 13,120.00 | KRW 11,830.00 | 21.36K |
| 2026-07-29 | KRW 12,580.00 | -10.84% | KRW 14,120.00 | KRW 14,440.00 | KRW 11,810.00 | 58.80K |
| 2026-07-28 | KRW 14,110.00 | -9.20% | KRW 15,000.00 | KRW 15,010.00 | KRW 14,020.00 | 36.80K |
| 2026-07-27 | KRW 15,540.00 | -4.43% | KRW 16,160.00 | KRW 16,160.00 | KRW 15,090.00 | 48.98K |
| 2026-07-24 | KRW 16,260.00 | +0.93% | KRW 17,050.00 | KRW 17,240.00 | KRW 16,050.00 | 128.09K |
| 2026-07-23 | KRW 16,110.00 | +8.05% | KRW 14,940.00 | KRW 16,220.00 | KRW 14,910.00 | 71.95K |
| 2026-07-22 | KRW 14,910.00 | +0.40% | KRW 15,150.00 | KRW 15,600.00 | KRW 14,910.00 | 43.58K |
| 2026-07-21 | KRW 14,850.00 | -2.75% | KRW 15,320.00 | KRW 15,320.00 | KRW 14,550.00 | 44.84K |
| 2026-07-20 | KRW 15,270.00 | -5.27% | KRW 16,730.00 | KRW 16,780.00 | KRW 15,060.00 | 100.43K |
| 2026-07-16 | KRW 16,120.00 | +5.70% | KRW 17,140.00 | KRW 17,450.00 | KRW 15,810.00 | 160.17K |
| 2026-07-15 | KRW 15,250.00 | +3.46% | KRW 15,000.00 | KRW 15,570.00 | KRW 15,000.00 | 35.06K |
| 2026-07-14 | KRW 14,740.00 | -3.53% | KRW 15,050.00 | KRW 15,270.00 | KRW 14,420.00 | 63.38K |
| 2026-07-13 | KRW 15,280.00 | -8.17% | KRW 16,660.00 | KRW 17,190.00 | KRW 15,170.00 | 81.98K |
| 2026-07-10 | KRW 16,640.00 | +3.94% | KRW 16,160.00 | KRW 16,900.00 | KRW 16,160.00 | 100.16K |
| 2026-07-09 | KRW 16,010.00 | -3.79% | KRW 16,570.00 | KRW 16,960.00 | KRW 15,810.00 | 80.74K |
| 2026-07-08 | KRW 16,640.00 | -13.56% | KRW 18,640.00 | KRW 18,640.00 | KRW 16,370.00 | 171.00K |
| 2026-07-07 | KRW 19,250.00 | -30.00% | KRW 20,650.00 | KRW 20,700.00 | KRW 19,250.00 | 252.73K |
| 2026-07-06 | KRW 27,500.00 | +14.82% | KRW 25,050.00 | KRW 27,600.00 | KRW 24,600.00 | 163.01K |
| 2026-07-03 | KRW 23,950.00 | +0.84% | KRW 23,550.00 | KRW 24,200.00 | KRW 21,800.00 | 28.62K |
| 2026-07-02 | KRW 23,750.00 | -7.59% | KRW 26,450.00 | KRW 26,450.00 | KRW 23,550.00 | 48.74K |
| 2026-07-01 | KRW 25,700.00 | +6.42% | KRW 25,100.00 | KRW 25,800.00 | KRW 23,900.00 | 60.72K |
| 2026-06-30 | KRW 24,150.00 | -2.23% | KRW 25,000.00 | KRW 25,450.00 | KRW 23,550.00 | 36.12K |
| 2026-06-29 | KRW 24,700.00 | +14.09% | KRW 21,400.00 | KRW 25,300.00 | KRW 21,350.00 | 73.63K |
| 2026-06-26 | KRW 21,650.00 | -11.99% | KRW 24,000.00 | KRW 24,850.00 | KRW 21,100.00 | 95.53K |
| 2026-06-25 | KRW 24,600.00 | +2.07% | KRW 24,500.00 | KRW 25,450.00 | KRW 24,100.00 | 28.40K |
| 2026-06-24 | KRW 24,100.00 | -0.21% | KRW 23,800.00 | KRW 24,650.00 | KRW 23,300.00 | 41.80K |
| 2026-06-23 | KRW 24,150.00 | -8.70% | KRW 26,200.00 | KRW 28,350.00 | KRW 24,150.00 | 68.86K |
| 2026-06-22 | KRW 26,450.00 | -5.87% | KRW 27,250.00 | KRW 27,700.00 | KRW 26,300.00 | 35.98K |
| 2026-06-19 | KRW 28,100.00 | -1.40% | KRW 28,150.00 | KRW 29,450.00 | KRW 26,500.00 | 69.50K |
| 2026-06-18 | KRW 28,500.00 | -5.16% | KRW 31,250.00 | KRW 31,250.00 | KRW 27,600.00 | 59.23K |
| 2026-06-17 | KRW 30,050.00 | -2.91% | KRW 30,900.00 | KRW 32,000.00 | KRW 29,950.00 | 50.99K |
| 2026-06-16 | KRW 30,950.00 | +5.99% | KRW 29,550.00 | KRW 31,400.00 | KRW 28,750.00 | 57.74K |
| 2026-06-15 | KRW 29,200.00 | +7.55% | KRW 28,350.00 | KRW 29,250.00 | KRW 28,050.00 | 39.81K |
| 2026-06-12 | KRW 27,150.00 | +3.43% | KRW 27,850.00 | KRW 28,100.00 | KRW 26,950.00 | 48.75K |
| 2026-06-11 | KRW 26,250.00 | -0.19% | KRW 26,850.00 | KRW 26,850.00 | KRW 25,000.00 | 31.58K |
| 2026-06-10 | KRW 26,300.00 | +2.73% | KRW 26,700.00 | KRW 27,400.00 | KRW 25,250.00 | 46.12K |
| 2026-06-09 | KRW 25,600.00 | +0.20% | KRW 25,550.00 | KRW 27,600.00 | KRW 25,100.00 | 49.48K |
| 2026-06-08 | KRW 25,550.00 | -7.93% | KRW 24,600.00 | KRW 26,850.00 | KRW 24,600.00 | 46.88K |
| 2026-06-05 | KRW 27,750.00 | -3.81% | KRW 28,850.00 | KRW 29,350.00 | KRW 26,250.00 | 52.71K |
| 2026-06-04 | KRW 28,850.00 | -2.20% | KRW 29,500.00 | KRW 31,200.00 | KRW 28,550.00 | 67.44K |
| 2026-06-02 | KRW 29,500.00 | -9.65% | KRW 30,400.00 | KRW 31,200.00 | KRW 29,000.00 | 96.18K |
| 2026-06-01 | KRW 32,650.00 | 0.00% | KRW 32,300.00 | KRW 34,150.00 | KRW 32,100.00 | 141.69K |
| 2026-05-29 | KRW 32,650.00 | +4.31% | KRW 32,700.00 | KRW 34,000.00 | KRW 31,250.00 | 115.28K |
| 2026-05-28 | KRW 31,300.00 | -9.80% | KRW 33,700.00 | KRW 34,000.00 | KRW 30,200.00 | 150.10K |
| 2026-05-27 | KRW 34,700.00 | +8.95% | KRW 33,550.00 | KRW 35,700.00 | KRW 30,750.00 | 457.49K |
| 2026-05-26 | KRW 31,850.00 | +10.98% | KRW 29,650.00 | KRW 33,900.00 | KRW 28,600.00 | 295.94K |
| 2026-05-22 | KRW 28,700.00 | +8.92% | KRW 28,950.00 | KRW 30,450.00 | KRW 28,000.00 | 253.29K |