Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 16,930.00 | 16,950.00 | 16,310.00 | 16,430.00 | 16,430.00 | 213,705 |
| 2023-10-30 | 16,190.00 | 16,850.00 | 16,190.00 | 16,770.00 | 16,770.00 | 200,889 |
| 2023-10-27 | 16,570.00 | 16,790.00 | 16,310.00 | 16,450.00 | 16,450.00 | 245,760 |
| 2023-10-26 | 17,150.00 | 17,240.00 | 16,550.00 | 16,570.00 | 16,570.00 | 381,009 |
| 2023-10-25 | 17,670.00 | 17,970.00 | 17,330.00 | 17,370.00 | 17,370.00 | 241,255 |
| 2023-10-24 | 17,450.00 | 17,660.00 | 16,650.00 | 17,400.00 | 17,400.00 | 435,682 |
| 2023-10-23 | 17,850.00 | 17,850.00 | 17,220.00 | 17,290.00 | 17,290.00 | 268,913 |
| 2023-10-20 | 17,850.00 | 18,160.00 | 17,420.00 | 17,690.00 | 17,690.00 | 549,468 |
| 2023-10-19 | 18,000.00 | 18,310.00 | 17,960.00 | 17,970.00 | 17,970.00 | 294,585 |
| 2023-10-18 | 18,780.00 | 19,160.00 | 18,340.00 | 18,340.00 | 18,340.00 | 330,467 |
| 2023-10-17 | 18,520.00 | 19,050.00 | 18,520.00 | 18,720.00 | 18,720.00 | 280,846 |
| 2023-10-16 | 18,270.00 | 18,560.00 | 17,930.00 | 18,350.00 | 18,350.00 | 322,379 |
| 2023-10-13 | 18,800.00 | 18,800.00 | 18,270.00 | 18,290.00 | 18,290.00 | 362,408 |
| 2023-10-12 | 18,620.00 | 19,140.00 | 18,620.00 | 19,020.00 | 19,020.00 | 496,863 |
| 2023-10-11 | 18,200.00 | 18,600.00 | 18,190.00 | 18,450.00 | 18,450.00 | 400,725 |
| 2023-10-10 | 18,330.00 | 18,600.00 | 17,860.00 | 17,980.00 | 17,980.00 | 599,470 |
| 2023-10-06 | 18,450.00 | 18,810.00 | 18,290.00 | 18,310.00 | 18,310.00 | 445,464 |
| 2023-10-05 | 18,770.00 | 19,080.00 | 18,600.00 | 18,650.00 | 18,650.00 | 390,809 |
| 2023-10-04 | 19,610.00 | 19,610.00 | 18,680.00 | 18,740.00 | 18,740.00 | 921,600 |
| 2023-09-27 | 19,940.00 | 20,250.00 | 19,380.00 | 20,150.00 | 20,150.00 | 321,166 |
| 2023-09-26 | 20,300.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | 325,400 |
| 2023-09-25 | 20,250.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 321,886 |
| 2023-09-22 | 20,550.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | 445,761 |
| 2023-09-21 | 21,850.00 | 21,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | 462,225 |
| 2023-09-20 | 23,100.00 | 23,200.00 | 21,400.00 | 21,800.00 | 21,800.00 | 840,999 |
| 2023-09-19 | 23,500.00 | 23,650.00 | 23,100.00 | 23,150.00 | 23,150.00 | 198,500 |
| 2023-09-18 | 23,550.00 | 23,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | 124,133 |
| 2023-09-15 | 23,650.00 | 23,850.00 | 23,350.00 | 23,500.00 | 23,500.00 | 333,685 |
| 2023-09-14 | 23,200.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 202,803 |
| 2023-09-13 | 23,650.00 | 23,750.00 | 23,150.00 | 23,200.00 | 23,200.00 | 292,962 |
| 2023-09-12 | 24,550.00 | 24,600.00 | 23,500.00 | 23,600.00 | 23,600.00 | 311,949 |
| 2023-09-11 | 24,050.00 | 25,800.00 | 24,000.00 | 24,550.00 | 24,550.00 | 624,847 |
| 2023-09-08 | 23,300.00 | 24,800.00 | 23,300.00 | 24,000.00 | 24,000.00 | 440,863 |
| 2023-09-07 | 24,050.00 | 24,200.00 | 23,250.00 | 23,300.00 | 23,300.00 | 336,379 |
| 2023-09-06 | 24,600.00 | 24,700.00 | 24,050.00 | 24,150.00 | 24,150.00 | 189,666 |
| 2023-09-05 | 24,250.00 | 24,900.00 | 24,250.00 | 24,550.00 | 24,550.00 | 306,008 |
| 2023-09-04 | 24,050.00 | 24,500.00 | 24,000.00 | 24,350.00 | 24,350.00 | 261,291 |
| 2023-09-01 | 24,550.00 | 24,850.00 | 24,200.00 | 24,200.00 | 24,200.00 | 295,512 |
| 2023-08-31 | 24,950.00 | 25,100.00 | 24,350.00 | 24,750.00 | 24,750.00 | 256,087 |
| 2023-08-30 | 24,800.00 | 25,150.00 | 24,500.00 | 25,000.00 | 25,000.00 | 278,116 |
| 2023-08-29 | 24,500.00 | 24,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | 130,072 |
| 2023-08-28 | 24,500.00 | 24,600.00 | 24,150.00 | 24,450.00 | 24,450.00 | 136,377 |
| 2023-08-25 | 24,100.00 | 24,350.00 | 23,800.00 | 24,350.00 | 24,350.00 | 140,375 |
| 2023-08-24 | 23,750.00 | 24,350.00 | 23,750.00 | 24,350.00 | 24,350.00 | 157,416 |
| 2023-08-23 | 24,050.00 | 24,200.00 | 23,600.00 | 23,700.00 | 23,700.00 | 209,660 |
| 2023-08-22 | 24,100.00 | 24,350.00 | 23,850.00 | 24,050.00 | 24,050.00 | 167,363 |
| 2023-08-21 | 24,000.00 | 24,450.00 | 24,000.00 | 24,050.00 | 24,050.00 | 205,661 |
| 2023-08-18 | 23,850.00 | 26,200.00 | 23,750.00 | 24,150.00 | 24,150.00 | 596,463 |
| 2023-08-17 | 24,100.00 | 24,450.00 | 23,700.00 | 24,350.00 | 24,350.00 | 267,604 |
| 2023-08-16 | 25,650.00 | 25,650.00 | 24,500.00 | 24,500.00 | 24,500.00 | 392,587 |
| 2023-08-14 | 26,500.00 | 26,550.00 | 25,550.00 | 25,650.00 | 25,650.00 | 229,071 |
| 2023-08-11 | 26,900.00 | 27,050.00 | 25,900.00 | 26,300.00 | 26,300.00 | 338,371 |
| 2023-08-10 | 26,200.00 | 26,500.00 | 26,000.00 | 26,450.00 | 26,450.00 | 265,964 |
| 2023-08-09 | 25,200.00 | 26,000.00 | 25,200.00 | 25,950.00 | 25,950.00 | 264,382 |
| 2023-08-08 | 26,500.00 | 27,400.00 | 25,400.00 | 25,500.00 | 25,500.00 | 369,107 |
| 2023-08-07 | 26,400.00 | 26,450.00 | 25,950.00 | 26,150.00 | 26,150.00 | 295,752 |
| 2023-08-04 | 26,500.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | 221,236 |
| 2023-08-03 | 27,400.00 | 27,400.00 | 26,450.00 | 26,850.00 | 26,850.00 | 265,051 |
| 2023-08-02 | 27,300.00 | 28,050.00 | 27,150.00 | 27,500.00 | 27,500.00 | 417,765 |
| 2023-08-01 | 27,200.00 | 27,700.00 | 26,850.00 | 27,600.00 | 27,600.00 | 363,988 |
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.