Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19,360.00 | 19,440.00 | 18,830.00 | 19,100.00 | 19,100.00 | 243,108 |
| 2024-07-24 | 19,080.00 | 19,680.00 | 19,080.00 | 19,450.00 | 19,450.00 | 144,578 |
| 2024-07-23 | 19,480.00 | 19,680.00 | 19,100.00 | 19,330.00 | 19,330.00 | 169,146 |
| 2024-07-22 | 19,980.00 | 20,200.00 | 19,400.00 | 19,480.00 | 19,480.00 | 231,996 |
| 2024-07-19 | 19,800.00 | 19,960.00 | 19,480.00 | 19,960.00 | 19,960.00 | 304,216 |
| 2024-07-18 | 19,930.00 | 20,150.00 | 19,400.00 | 20,050.00 | 20,050.00 | 334,856 |
| 2024-07-16 | 20,700.00 | 20,700.00 | 20,100.00 | 20,200.00 | 20,200.00 | 253,087 |
| 2024-07-15 | 20,800.00 | 20,850.00 | 20,400.00 | 20,600.00 | 20,600.00 | 191,738 |
| 2024-07-12 | 20,650.00 | 21,250.00 | 20,250.00 | 20,950.00 | 20,950.00 | 330,942 |
| 2024-07-11 | 20,700.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 266,533 |
| 2024-07-10 | 20,950.00 | 21,000.00 | 20,400.00 | 20,650.00 | 20,650.00 | 177,409 |
| 2024-07-09 | 20,800.00 | 21,200.00 | 20,550.00 | 20,900.00 | 20,900.00 | 204,177 |
| 2024-07-08 | 20,200.00 | 20,900.00 | 20,150.00 | 20,650.00 | 20,650.00 | 225,112 |
| 2024-07-05 | 20,100.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 199,635 |
| 2024-07-04 | 20,250.00 | 20,600.00 | 20,050.00 | 20,150.00 | 20,150.00 | 304,857 |
| 2024-07-03 | 20,000.00 | 20,200.00 | 19,700.00 | 19,940.00 | 19,940.00 | 292,486 |
| 2024-07-02 | 20,700.00 | 20,800.00 | 19,980.00 | 20,000.00 | 20,000.00 | 413,665 |
| 2024-07-01 | 20,800.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,600.00 | 435,369 |
| 2024-06-28 | 21,300.00 | 21,400.00 | 20,700.00 | 21,150.00 | 21,150.00 | 334,371 |
| 2024-06-27 | 21,600.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,300.00 | 318,693 |
| 2024-06-26 | 22,400.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | 312,740 |
| 2024-06-25 | 22,700.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 333,876 |
| 2024-06-24 | 22,300.00 | 23,000.00 | 22,000.00 | 22,500.00 | 22,500.00 | 542,804 |
| 2024-06-21 | 22,000.00 | 22,600.00 | 21,450.00 | 22,600.00 | 22,600.00 | 503,568 |
| 2024-06-20 | 22,350.00 | 22,700.00 | 22,100.00 | 22,100.00 | 22,100.00 | 500,707 |
| 2024-06-19 | 21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | 482,150 |
| 2024-06-18 | 21,900.00 | 22,150.00 | 21,500.00 | 21,700.00 | 21,700.00 | 448,612 |
| 2024-06-17 | 22,000.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | 331,761 |
| 2024-06-14 | 23,000.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 698,659 |
| 2024-06-13 | 23,750.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | 663,633 |
| 2024-06-12 | 22,300.00 | 23,350.00 | 22,050.00 | 23,000.00 | 23,000.00 | 542,017 |
| 2024-06-11 | 23,150.00 | 24,500.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,762,336 |
| 2024-06-10 | 22,500.00 | 22,850.00 | 22,250.00 | 22,550.00 | 22,550.00 | 381,740 |
| 2024-06-07 | 23,050.00 | 23,150.00 | 22,350.00 | 22,500.00 | 22,500.00 | 525,602 |
| 2024-06-05 | 23,250.00 | 23,300.00 | 22,400.00 | 22,900.00 | 22,900.00 | 930,441 |
| 2024-06-04 | 23,650.00 | 24,000.00 | 23,150.00 | 23,550.00 | 23,550.00 | 861,901 |
| 2024-06-03 | 25,150.00 | 25,150.00 | 24,150.00 | 24,200.00 | 24,200.00 | 820,741 |
| 2024-05-31 | 24,000.00 | 24,700.00 | 23,500.00 | 24,500.00 | 24,500.00 | 1,300,154 |
| 2024-05-30 | 24,200.00 | 24,450.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1,144,598 |
| 2024-05-29 | 26,050.00 | 26,100.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1,721,042 |
| 2024-05-28 | 26,400.00 | 26,550.00 | 25,200.00 | 26,150.00 | 26,150.00 | 1,225,811 |
| 2024-05-27 | 26,400.00 | 26,750.00 | 25,350.00 | 26,200.00 | 26,200.00 | 4,129,137 |
| 2024-05-24 | 24,550.00 | 25,200.00 | 23,950.00 | 25,000.00 | 25,000.00 | 1,961,532 |
| 2024-05-23 | 25,000.00 | 27,300.00 | 23,900.00 | 25,400.00 | 25,400.00 | 14,507,090 |
| 2024-05-22 | 21,350.00 | 25,700.00 | 21,300.00 | 25,000.00 | 25,000.00 | 15,098,610 |
| 2024-05-21 | 21,050.00 | 21,100.00 | 20,450.00 | 20,450.00 | 20,450.00 | 269,281 |
| 2024-05-20 | 21,500.00 | 22,050.00 | 21,000.00 | 21,050.00 | 21,050.00 | 343,293 |
| 2024-05-17 | 21,650.00 | 21,950.00 | 21,050.00 | 21,350.00 | 21,350.00 | 418,716 |
| 2024-05-16 | 20,800.00 | 22,600.00 | 20,650.00 | 21,750.00 | 21,750.00 | 1,502,346 |
| 2024-05-14 | 20,500.00 | 20,950.00 | 20,250.00 | 20,300.00 | 20,300.00 | 146,574 |
| 2024-05-13 | 20,950.00 | 20,950.00 | 20,200.00 | 20,500.00 | 20,500.00 | 210,269 |
| 2024-05-10 | 20,850.00 | 21,150.00 | 20,450.00 | 21,050.00 | 21,050.00 | 309,090 |
| 2024-05-09 | 21,250.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | 335,002 |
| 2024-05-08 | 20,750.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 246,564 |
| 2024-05-07 | 20,100.00 | 20,800.00 | 20,050.00 | 20,750.00 | 20,750.00 | 375,248 |
| 2024-05-03 | 20,300.00 | 20,350.00 | 19,780.00 | 19,900.00 | 19,900.00 | 224,729 |
| 2024-05-02 | 19,890.00 | 21,000.00 | 19,700.00 | 20,300.00 | 20,300.00 | 437,457 |
| 2024-04-30 | 19,910.00 | 20,150.00 | 19,550.00 | 19,930.00 | 19,930.00 | 317,015 |
| 2024-04-29 | 18,100.00 | 20,550.00 | 18,100.00 | 20,050.00 | 20,050.00 | 1,324,439 |
| 2024-04-26 | 18,040.00 | 18,130.00 | 17,920.00 | 17,990.00 | 17,990.00 | 158,870 |
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.