Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33,000.00 | 36,200.00 | 32,950.00 | 36,000.00 | 36,000.00 | 263,109 |
| 2026-10-16 | 34,150.00 | 36,850.00 | 33,900.00 | 35,150.00 | 35,150.00 | 1,397,915 |
| 2026-10-15 | 35,900.00 | 36,500.00 | 32,800.00 | 33,800.00 | 33,800.00 | 901,216 |
| 2026-10-14 | 39,250.00 | 40,950.00 | 38,250.00 | 38,850.00 | 38,850.00 | 674,405 |
| 2026-10-13 | 37,600.00 | 38,850.00 | 36,100.00 | 38,100.00 | 38,100.00 | 598,202 |
| 2026-10-12 | 42,550.00 | 43,000.00 | 38,950.00 | 39,500.00 | 39,500.00 | 857,364 |
| 2026-10-08 | 44,900.00 | 45,850.00 | 43,600.00 | 43,750.00 | 43,750.00 | 397,205 |
| 2026-10-07 | 48,400.00 | 48,400.00 | 45,200.00 | 45,250.00 | 45,250.00 | 472,951 |
| 2026-10-06 | 46,050.00 | 47,600.00 | 45,200.00 | 47,500.00 | 47,500.00 | 495,615 |
| 2026-10-02 | 44,800.00 | 46,000.00 | 44,250.00 | 45,850.00 | 45,850.00 | 408,327 |
| 2026-10-01 | 44,450.00 | 44,950.00 | 43,350.00 | 44,800.00 | 44,800.00 | 563,751 |
| 2026-09-30 | 45,800.00 | 46,750.00 | 44,450.00 | 45,550.00 | 45,550.00 | 708,739 |
| 2026-09-29 | 45,500.00 | 45,500.00 | 43,000.00 | 43,800.00 | 43,800.00 | 972,831 |
| 2026-09-28 | 48,700.00 | 49,300.00 | 46,100.00 | 46,450.00 | 46,450.00 | 441,347 |
| 2026-09-23 | 48,050.00 | 49,200.00 | 46,850.00 | 47,200.00 | 47,200.00 | 514,094 |
| 2026-09-22 | 48,050.00 | 48,600.00 | 47,300.00 | 47,600.00 | 47,600.00 | 718,619 |
| 2026-09-21 | 49,700.00 | 49,750.00 | 47,500.00 | 48,150.00 | 48,150.00 | 882,076 |
| 2026-09-18 | 50,800.00 | 50,900.00 | 49,350.00 | 50,900.00 | 50,900.00 | 559,820 |
| 2026-09-17 | 52,300.00 | 53,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | 467,150 |
| 2026-09-16 | 50,800.00 | 51,800.00 | 49,550.00 | 51,300.00 | 51,300.00 | 879,296 |
| 2026-09-15 | 47,300.00 | 54,600.00 | 46,400.00 | 51,600.00 | 51,600.00 | 1,983,282 |
| 2026-09-14 | 49,500.00 | 49,800.00 | 47,000.00 | 47,800.00 | 47,800.00 | 744,280 |
| 2026-09-11 | 48,400.00 | 49,350.00 | 47,700.00 | 48,800.00 | 48,800.00 | 823,859 |
| 2026-09-10 | 54,200.00 | 54,300.00 | 49,700.00 | 50,100.00 | 50,100.00 | 1,286,436 |
| 2026-09-09 | 53,500.00 | 59,000.00 | 51,600.00 | 53,900.00 | 53,900.00 | 3,041,549 |
| 2026-09-08 | 50,400.00 | 52,100.00 | 49,100.00 | 49,250.00 | 49,250.00 | 1,054,799 |
| 2026-09-07 | 45,650.00 | 55,000.00 | 45,650.00 | 49,900.00 | 49,900.00 | 3,298,077 |
| 2026-09-04 | 40,450.00 | 44,900.00 | 39,250.00 | 43,850.00 | 43,850.00 | 1,429,271 |
| 2026-09-03 | 40,000.00 | 41,150.00 | 37,250.00 | 39,000.00 | 39,000.00 | 1,385,380 |
| 2026-09-02 | 44,850.00 | 46,000.00 | 37,950.00 | 38,700.00 | 38,700.00 | 3,410,589 |
| 2026-09-01 | 44,950.00 | 45,450.00 | 41,250.00 | 44,350.00 | 44,350.00 | 656,474 |
| 2026-08-31 | 44,550.00 | 45,750.00 | 43,300.00 | 45,150.00 | 45,150.00 | 474,827 |
| 2026-08-28 | 47,100.00 | 47,450.00 | 44,100.00 | 45,400.00 | 45,400.00 | 577,764 |
| 2026-08-27 | 45,050.00 | 46,400.00 | 44,500.00 | 45,200.00 | 45,200.00 | 471,516 |
| 2026-08-26 | 44,200.00 | 47,350.00 | 43,350.00 | 45,500.00 | 45,500.00 | 1,132,921 |
| 2026-08-25 | 38,800.00 | 42,550.00 | 36,550.00 | 42,350.00 | 42,350.00 | 828,975 |
| 2026-08-24 | 36,850.00 | 41,350.00 | 36,450.00 | 39,150.00 | 39,150.00 | 964,112 |
| 2026-08-21 | 39,350.00 | 39,350.00 | 34,000.00 | 37,000.00 | 37,000.00 | 1,323,000 |
| 2026-08-20 | 39,800.00 | 41,850.00 | 39,050.00 | 40,650.00 | 40,650.00 | 969,198 |
| 2026-08-19 | 34,350.00 | 40,650.00 | 34,350.00 | 39,800.00 | 39,800.00 | 1,509,662 |
| 2026-08-18 | 38,200.00 | 38,250.00 | 35,550.00 | 36,200.00 | 36,200.00 | 686,558 |
| 2026-08-14 | 38,100.00 | 38,450.00 | 36,400.00 | 37,850.00 | 37,850.00 | 599,888 |
| 2026-08-13 | 40,600.00 | 41,200.00 | 37,000.00 | 38,100.00 | 38,100.00 | 1,079,471 |
| 2026-08-12 | 35,050.00 | 36,350.00 | 33,700.00 | 35,800.00 | 35,800.00 | 557,916 |
| 2026-08-11 | 32,550.00 | 38,000.00 | 32,550.00 | 35,500.00 | 35,500.00 | 1,309,544 |
| 2026-08-10 | 30,650.00 | 33,700.00 | 30,100.00 | 33,350.00 | 33,350.00 | 875,477 |
| 2026-08-07 | 32,300.00 | 32,600.00 | 28,800.00 | 30,550.00 | 30,550.00 | 878,074 |
| 2026-08-06 | 35,700.00 | 35,850.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1,025,182 |
| 2026-08-05 | 30,800.00 | 36,600.00 | 29,450.00 | 34,600.00 | 34,600.00 | 2,799,090 |
| 2026-08-04 | 27,600.00 | 28,600.00 | 26,350.00 | 28,600.00 | 28,600.00 | 692,507 |
| 2026-08-03 | 24,350.00 | 27,900.00 | 23,500.00 | 25,950.00 | 25,950.00 | 1,403,166 |
| 2026-07-31 | 20,600.00 | 24,550.00 | 20,450.00 | 24,550.00 | 24,550.00 | 1,755,895 |
| 2026-07-30 | 18,620.00 | 20,350.00 | 18,230.00 | 18,900.00 | 18,900.00 | 1,248,576 |
| 2026-07-29 | 23,750.00 | 24,150.00 | 18,670.00 | 20,100.00 | 20,100.00 | 1,632,957 |
| 2026-07-28 | 29,900.00 | 29,900.00 | 22,450.00 | 23,550.00 | 23,550.00 | 2,211,528 |
| 2026-07-27 | 41,950.00 | 41,950.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,557,136 |
| 2026-07-24 | 46,350.00 | 47,400.00 | 42,050.00 | 42,800.00 | 42,800.00 | 399,535 |
| 2026-07-23 | 40,350.00 | 47,000.00 | 40,200.00 | 45,950.00 | 45,950.00 | 355,375 |
| 2026-07-22 | 40,150.00 | 43,250.00 | 39,650.00 | 40,050.00 | 40,050.00 | 481,814 |
| 2026-07-21 | 38,150.00 | 39,000.00 | 36,850.00 | 38,400.00 | 38,400.00 | 308,435 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.