Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 18,440.00 | 18,560.00 | 18,020.00 | 18,020.00 | 18,020.00 | 218,587 |
| 2024-04-24 | 18,510.00 | 18,820.00 | 18,490.00 | 18,570.00 | 18,570.00 | 138,857 |
| 2024-04-23 | 18,750.00 | 18,930.00 | 18,270.00 | 18,330.00 | 18,330.00 | 234,786 |
| 2024-04-22 | 19,040.00 | 19,430.00 | 18,710.00 | 18,900.00 | 18,900.00 | 173,034 |
| 2024-04-19 | 19,100.00 | 19,430.00 | 18,450.00 | 18,850.00 | 18,850.00 | 432,733 |
| 2024-04-18 | 17,910.00 | 19,630.00 | 17,910.00 | 19,430.00 | 19,430.00 | 335,107 |
| 2024-04-17 | 17,950.00 | 18,340.00 | 17,950.00 | 17,980.00 | 17,980.00 | 170,347 |
| 2024-04-16 | 18,800.00 | 18,910.00 | 18,230.00 | 18,250.00 | 18,250.00 | 246,278 |
| 2024-04-15 | 19,100.00 | 19,290.00 | 18,850.00 | 18,960.00 | 18,960.00 | 156,244 |
| 2024-04-12 | 19,190.00 | 19,640.00 | 19,170.00 | 19,310.00 | 19,310.00 | 137,555 |
| 2024-04-11 | 19,520.00 | 19,560.00 | 19,130.00 | 19,170.00 | 19,170.00 | 296,580 |
| 2024-04-09 | 19,610.00 | 19,960.00 | 19,540.00 | 19,750.00 | 19,750.00 | 122,163 |
| 2024-04-08 | 19,940.00 | 19,940.00 | 19,340.00 | 19,610.00 | 19,610.00 | 128,112 |
| 2024-04-05 | 19,880.00 | 20,050.00 | 19,550.00 | 19,700.00 | 19,700.00 | 172,103 |
| 2024-04-04 | 20,150.00 | 20,400.00 | 19,910.00 | 19,960.00 | 19,960.00 | 143,572 |
| 2024-04-03 | 20,300.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | 211,970 |
| 2024-04-02 | 21,050.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,500.00 | 220,373 |
| 2024-04-01 | 20,750.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 218,254 |
| 2024-03-29 | 20,700.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 193,282 |
| 2024-03-28 | 20,150.00 | 20,950.00 | 20,050.00 | 20,600.00 | 20,600.00 | 465,833 |
| 2024-03-27 | 19,850.00 | 20,250.00 | 19,780.00 | 19,980.00 | 19,980.00 | 192,415 |
| 2024-03-26 | 20,250.00 | 20,300.00 | 19,780.00 | 19,880.00 | 19,880.00 | 182,212 |
| 2024-03-25 | 20,050.00 | 20,250.00 | 19,840.00 | 20,100.00 | 20,100.00 | 161,047 |
| 2024-03-22 | 19,990.00 | 20,200.00 | 19,910.00 | 20,050.00 | 20,050.00 | 122,228 |
| 2024-03-21 | 19,620.00 | 20,100.00 | 19,620.00 | 19,990.00 | 19,990.00 | 233,241 |
| 2024-03-20 | 19,600.00 | 19,940.00 | 19,400.00 | 19,500.00 | 19,500.00 | 210,628 |
| 2024-03-19 | 20,000.00 | 20,150.00 | 19,320.00 | 19,510.00 | 19,510.00 | 389,949 |
| 2024-03-18 | 19,930.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | 314,466 |
| 2024-03-15 | 19,810.00 | 20,000.00 | 19,380.00 | 19,790.00 | 19,790.00 | 265,055 |
| 2024-03-14 | 19,820.00 | 20,150.00 | 19,820.00 | 20,000.00 | 20,000.00 | 278,817 |
| 2024-03-13 | 19,770.00 | 20,250.00 | 19,700.00 | 19,820.00 | 19,820.00 | 237,601 |
| 2024-03-12 | 19,790.00 | 19,790.00 | 19,440.00 | 19,750.00 | 19,750.00 | 239,861 |
| 2024-03-11 | 19,560.00 | 20,050.00 | 19,490.00 | 19,790.00 | 19,790.00 | 210,701 |
| 2024-03-08 | 19,880.00 | 19,890.00 | 19,340.00 | 19,560.00 | 19,560.00 | 198,740 |
| 2024-03-07 | 19,490.00 | 19,800.00 | 19,160.00 | 19,510.00 | 19,510.00 | 228,404 |
| 2024-03-06 | 19,130.00 | 19,590.00 | 19,020.00 | 19,370.00 | 19,370.00 | 218,981 |
| 2024-03-05 | 19,230.00 | 19,740.00 | 19,150.00 | 19,160.00 | 19,160.00 | 255,012 |
| 2024-03-04 | 19,950.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 279,453 |
| 2024-02-29 | 19,970.00 | 20,050.00 | 19,720.00 | 19,850.00 | 19,850.00 | 269,779 |
| 2024-02-28 | 20,050.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 104,387 |
| 2024-02-27 | 20,450.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | 228,296 |
| 2024-02-26 | 20,400.00 | 20,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | 122,427 |
| 2024-02-23 | 20,900.00 | 20,900.00 | 20,250.00 | 20,300.00 | 20,300.00 | 296,868 |
| 2024-02-22 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 156,953 |
| 2024-02-21 | 21,250.00 | 21,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 144,110 |
| 2024-02-20 | 21,150.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | 161,858 |
| 2024-02-19 | 21,350.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | 135,978 |
| 2024-02-16 | 20,950.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 176,692 |
| 2024-02-15 | 21,800.00 | 21,800.00 | 20,850.00 | 20,850.00 | 20,850.00 | 230,276 |
| 2024-02-14 | 21,100.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 128,596 |
| 2024-02-13 | 21,000.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 169,730 |
| 2024-02-08 | 21,100.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | 149,942 |
| 2024-02-07 | 20,750.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | 195,683 |
| 2024-02-06 | 20,500.00 | 20,800.00 | 20,150.00 | 20,450.00 | 20,450.00 | 154,787 |
| 2024-02-05 | 21,100.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 201,492 |
| 2024-02-02 | 20,600.00 | 21,200.00 | 20,550.00 | 20,950.00 | 20,950.00 | 206,351 |
| 2024-02-01 | 20,500.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 318,346 |
| 2024-01-31 | 20,600.00 | 20,900.00 | 20,550.00 | 20,700.00 | 20,700.00 | 171,916 |
| 2024-01-30 | 21,400.00 | 21,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | 189,556 |
| 2024-01-29 | 21,550.00 | 21,650.00 | 21,050.00 | 21,050.00 | 21,050.00 | 188,430 |
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.