Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 21,100.00 | 21,750.00 | 21,000.00 | 21,400.00 | 21,400.00 | 153,393 |
| 2024-01-25 | 21,650.00 | 21,650.00 | 21,050.00 | 21,350.00 | 21,350.00 | 162,662 |
| 2024-01-24 | 21,600.00 | 22,300.00 | 21,600.00 | 21,650.00 | 21,650.00 | 277,937 |
| 2024-01-23 | 20,850.00 | 21,550.00 | 20,850.00 | 21,300.00 | 21,300.00 | 201,415 |
| 2024-01-22 | 21,350.00 | 21,400.00 | 20,700.00 | 21,050.00 | 21,050.00 | 196,152 |
| 2024-01-19 | 20,950.00 | 21,950.00 | 20,800.00 | 20,850.00 | 20,850.00 | 442,216 |
| 2024-01-18 | 20,950.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | 250,871 |
| 2024-01-17 | 22,000.00 | 22,200.00 | 21,100.00 | 21,150.00 | 21,150.00 | 343,121 |
| 2024-01-16 | 22,300.00 | 22,650.00 | 22,100.00 | 22,150.00 | 22,150.00 | 143,987 |
| 2024-01-15 | 22,450.00 | 23,450.00 | 22,200.00 | 22,550.00 | 22,550.00 | 257,809 |
| 2024-01-12 | 22,400.00 | 22,850.00 | 22,150.00 | 22,550.00 | 22,550.00 | 162,923 |
| 2024-01-11 | 23,350.00 | 23,600.00 | 22,450.00 | 22,600.00 | 22,600.00 | 287,537 |
| 2024-01-10 | 22,900.00 | 23,750.00 | 22,800.00 | 23,000.00 | 23,000.00 | 328,981 |
| 2024-01-09 | 22,300.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 223,752 |
| 2024-01-08 | 22,250.00 | 22,600.00 | 22,100.00 | 22,150.00 | 22,150.00 | 360,952 |
| 2024-01-05 | 23,350.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 249,668 |
| 2024-01-04 | 24,300.00 | 24,400.00 | 23,350.00 | 23,450.00 | 23,450.00 | 465,066 |
| 2024-01-03 | 23,200.00 | 25,000.00 | 23,000.00 | 24,500.00 | 24,500.00 | 1,050,874 |
| 2024-01-02 | 23,200.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 327,288 |
| 2023-12-28 | 22,800.00 | 23,550.00 | 22,500.00 | 23,200.00 | 23,200.00 | 437,389 |
| 2023-12-27 | 22,900.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 286,080 |
| 2023-12-26 | 22,250.00 | 22,600.00 | 21,950.00 | 22,500.00 | 22,500.00 | 224,991 |
| 2023-12-22 | 22,550.00 | 22,700.00 | 22,100.00 | 22,150.00 | 22,150.00 | 176,409 |
| 2023-12-21 | 22,150.00 | 23,300.00 | 21,800.00 | 22,500.00 | 22,500.00 | 481,687 |
| 2023-12-20 | 22,200.00 | 22,600.00 | 22,200.00 | 22,350.00 | 22,350.00 | 247,795 |
| 2023-12-19 | 22,350.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 231,195 |
| 2023-12-18 | 23,000.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,500.00 | 271,652 |
| 2023-12-15 | 22,600.00 | 23,600.00 | 22,400.00 | 22,550.00 | 22,550.00 | 598,141 |
| 2023-12-14 | 22,750.00 | 23,250.00 | 22,250.00 | 22,700.00 | 22,700.00 | 480,132 |
| 2023-12-13 | 22,450.00 | 23,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | 317,324 |
| 2023-12-12 | 21,450.00 | 22,550.00 | 21,200.00 | 22,400.00 | 22,400.00 | 466,150 |
| 2023-12-11 | 21,250.00 | 21,600.00 | 20,700.00 | 21,250.00 | 21,250.00 | 458,604 |
| 2023-12-08 | 21,650.00 | 21,850.00 | 21,200.00 | 21,500.00 | 21,500.00 | 295,126 |
| 2023-12-07 | 21,950.00 | 22,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | 249,375 |
| 2023-12-06 | 21,900.00 | 22,600.00 | 21,850.00 | 21,900.00 | 21,900.00 | 216,490 |
| 2023-12-05 | 22,600.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 360,462 |
| 2023-12-04 | 22,950.00 | 23,250.00 | 22,450.00 | 22,700.00 | 22,700.00 | 373,363 |
| 2023-12-01 | 24,550.00 | 24,550.00 | 22,850.00 | 22,950.00 | 22,950.00 | 531,861 |
| 2023-11-30 | 23,400.00 | 24,350.00 | 23,350.00 | 24,300.00 | 24,300.00 | 718,888 |
| 2023-11-29 | 24,050.00 | 24,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 740,542 |
| 2023-11-28 | 24,450.00 | 24,900.00 | 23,500.00 | 23,750.00 | 23,750.00 | 738,767 |
| 2023-11-27 | 22,700.00 | 25,500.00 | 22,700.00 | 24,100.00 | 24,100.00 | 2,544,019 |
| 2023-11-24 | 21,050.00 | 22,950.00 | 20,850.00 | 22,550.00 | 22,550.00 | 1,438,927 |
| 2023-11-23 | 20,650.00 | 21,200.00 | 20,450.00 | 20,800.00 | 20,800.00 | 320,704 |
| 2023-11-22 | 20,700.00 | 21,200.00 | 20,650.00 | 20,750.00 | 20,750.00 | 326,400 |
| 2023-11-21 | 20,900.00 | 21,300.00 | 20,600.00 | 21,050.00 | 21,050.00 | 614,938 |
| 2023-11-20 | 18,900.00 | 21,400.00 | 18,900.00 | 20,400.00 | 20,400.00 | 1,150,270 |
| 2023-11-17 | 19,450.00 | 19,450.00 | 18,800.00 | 18,880.00 | 18,880.00 | 467,879 |
| 2023-11-16 | 19,410.00 | 20,100.00 | 19,400.00 | 19,460.00 | 19,460.00 | 363,027 |
| 2023-11-15 | 19,080.00 | 19,400.00 | 18,860.00 | 19,400.00 | 19,400.00 | 358,014 |
| 2023-11-14 | 18,200.00 | 18,450.00 | 18,110.00 | 18,450.00 | 18,450.00 | 137,792 |
| 2023-11-13 | 18,520.00 | 18,600.00 | 17,980.00 | 17,980.00 | 17,980.00 | 157,416 |
| 2023-11-10 | 18,800.00 | 18,800.00 | 18,290.00 | 18,330.00 | 18,330.00 | 165,841 |
| 2023-11-09 | 19,110.00 | 19,260.00 | 18,880.00 | 18,980.00 | 18,980.00 | 161,540 |
| 2023-11-08 | 19,970.00 | 20,150.00 | 19,110.00 | 19,110.00 | 19,110.00 | 256,684 |
| 2023-11-07 | 19,990.00 | 20,100.00 | 18,890.00 | 19,800.00 | 19,800.00 | 619,417 |
| 2023-11-06 | 18,990.00 | 19,760.00 | 18,230.00 | 19,760.00 | 19,760.00 | 877,885 |
| 2023-11-03 | 17,350.00 | 17,710.00 | 17,040.00 | 17,640.00 | 17,640.00 | 230,544 |
| 2023-11-02 | 16,380.00 | 17,360.00 | 16,380.00 | 17,320.00 | 17,320.00 | 605,427 |
| 2023-11-01 | 16,430.00 | 16,690.00 | 16,050.00 | 16,080.00 | 16,080.00 | 276,607 |
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.