Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 26,350.00 | 27,550.00 | 26,350.00 | 27,200.00 | 27,200.00 | 621,756 |
| 2023-07-28 | 24,250.00 | 25,950.00 | 24,200.00 | 25,750.00 | 25,750.00 | 604,917 |
| 2023-07-27 | 25,500.00 | 25,950.00 | 24,550.00 | 24,550.00 | 24,550.00 | 647,777 |
| 2023-07-26 | 26,650.00 | 26,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | 576,661 |
| 2023-07-25 | 26,700.00 | 27,150.00 | 26,250.00 | 26,650.00 | 26,650.00 | 392,256 |
| 2023-07-24 | 27,350.00 | 27,350.00 | 26,700.00 | 27,000.00 | 27,000.00 | 310,556 |
| 2023-07-21 | 27,550.00 | 27,900.00 | 27,250.00 | 27,400.00 | 27,400.00 | 333,347 |
| 2023-07-20 | 27,900.00 | 28,250.00 | 27,450.00 | 27,950.00 | 27,950.00 | 259,771 |
| 2023-07-19 | 27,950.00 | 28,300.00 | 27,650.00 | 27,800.00 | 27,800.00 | 269,186 |
| 2023-07-18 | 28,250.00 | 28,400.00 | 27,700.00 | 27,850.00 | 27,850.00 | 192,805 |
| 2023-07-17 | 28,250.00 | 28,250.00 | 27,550.00 | 27,800.00 | 27,800.00 | 278,465 |
| 2023-07-14 | 28,450.00 | 28,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | 274,167 |
| 2023-07-13 | 28,150.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,900.00 | 261,735 |
| 2023-07-12 | 28,150.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | 193,936 |
| 2023-07-11 | 27,550.00 | 28,450.00 | 27,550.00 | 28,100.00 | 28,100.00 | 217,961 |
| 2023-07-10 | 27,500.00 | 27,700.00 | 27,050.00 | 27,600.00 | 27,600.00 | 424,151 |
| 2023-07-07 | 27,100.00 | 27,250.00 | 26,700.00 | 27,000.00 | 27,000.00 | 252,485 |
| 2023-07-06 | 27,200.00 | 27,850.00 | 26,600.00 | 27,100.00 | 27,100.00 | 431,353 |
| 2023-07-05 | 28,100.00 | 28,150.00 | 26,750.00 | 27,050.00 | 27,050.00 | 781,433 |
| 2023-07-04 | 28,700.00 | 28,700.00 | 28,200.00 | 28,300.00 | 28,300.00 | 247,390 |
| 2023-07-03 | 28,950.00 | 29,050.00 | 28,500.00 | 28,900.00 | 28,900.00 | 192,691 |
| 2023-06-30 | 28,300.00 | 28,750.00 | 28,250.00 | 28,700.00 | 28,700.00 | 130,806 |
| 2023-06-29 | 28,550.00 | 28,750.00 | 28,250.00 | 28,300.00 | 28,300.00 | 244,804 |
| 2023-06-28 | 29,200.00 | 29,200.00 | 28,700.00 | 28,700.00 | 28,700.00 | 149,342 |
| 2023-06-27 | 28,700.00 | 29,100.00 | 28,350.00 | 29,000.00 | 29,000.00 | 217,821 |
| 2023-06-26 | 28,900.00 | 29,000.00 | 28,250.00 | 28,650.00 | 28,650.00 | 242,179 |
| 2023-06-23 | 29,800.00 | 30,150.00 | 28,700.00 | 28,900.00 | 28,900.00 | 436,595 |
| 2023-06-22 | 29,900.00 | 30,050.00 | 29,750.00 | 29,800.00 | 29,800.00 | 226,419 |
| 2023-06-21 | 30,100.00 | 30,350.00 | 29,850.00 | 30,050.00 | 30,050.00 | 262,271 |
| 2023-06-20 | 30,700.00 | 31,150.00 | 30,500.00 | 30,500.00 | 30,500.00 | 281,666 |
| 2023-06-19 | 30,600.00 | 31,400.00 | 30,450.00 | 30,650.00 | 30,650.00 | 374,565 |
| 2023-06-16 | 29,900.00 | 30,600.00 | 29,800.00 | 30,600.00 | 30,600.00 | 408,164 |
| 2023-06-15 | 30,100.00 | 30,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | 361,625 |
| 2023-06-14 | 30,450.00 | 30,450.00 | 29,900.00 | 30,000.00 | 30,000.00 | 419,579 |
| 2023-06-13 | 31,000.00 | 31,500.00 | 30,300.00 | 30,400.00 | 30,400.00 | 434,128 |
| 2023-06-12 | 30,400.00 | 30,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | 204,602 |
| 2023-06-09 | 30,800.00 | 30,800.00 | 30,000.00 | 30,400.00 | 30,400.00 | 455,871 |
| 2023-06-08 | 30,950.00 | 31,050.00 | 30,200.00 | 30,350.00 | 30,350.00 | 260,081 |
| 2023-06-07 | 31,050.00 | 31,400.00 | 30,750.00 | 30,800.00 | 30,800.00 | 258,563 |
| 2023-06-05 | 31,100.00 | 31,200.00 | 30,700.00 | 30,900.00 | 30,900.00 | 132,507 |
| 2023-06-02 | 30,500.00 | 31,000.00 | 30,200.00 | 30,950.00 | 30,950.00 | 237,627 |
| 2023-06-01 | 31,000.00 | 31,200.00 | 30,100.00 | 30,150.00 | 30,150.00 | 230,177 |
| 2023-05-31 | 30,450.00 | 30,950.00 | 30,250.00 | 30,800.00 | 30,800.00 | 235,047 |
| 2023-05-30 | 30,100.00 | 30,700.00 | 30,050.00 | 30,500.00 | 30,500.00 | 179,142 |
| 2023-05-26 | 30,700.00 | 30,950.00 | 30,000.00 | 30,100.00 | 30,100.00 | 185,852 |
| 2023-05-25 | 30,900.00 | 31,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | 159,073 |
| 2023-05-24 | 30,850.00 | 31,150.00 | 30,500.00 | 31,000.00 | 31,000.00 | 153,838 |
| 2023-05-23 | 30,850.00 | 31,600.00 | 30,750.00 | 31,000.00 | 31,000.00 | 296,246 |
| 2023-05-22 | 31,250.00 | 31,250.00 | 30,500.00 | 30,550.00 | 30,550.00 | 274,942 |
| 2023-05-19 | 30,500.00 | 31,400.00 | 30,350.00 | 31,250.00 | 31,250.00 | 607,378 |
| 2023-05-18 | 30,500.00 | 30,700.00 | 30,250.00 | 30,550.00 | 30,550.00 | 187,532 |
| 2023-05-17 | 30,150.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | 208,683 |
| 2023-05-16 | 30,500.00 | 30,650.00 | 30,050.00 | 30,300.00 | 30,300.00 | 149,271 |
| 2023-05-15 | 29,400.00 | 30,500.00 | 29,200.00 | 30,500.00 | 30,500.00 | 331,339 |
| 2023-05-12 | 29,800.00 | 29,800.00 | 29,350.00 | 29,400.00 | 29,400.00 | 196,771 |
| 2023-05-11 | 29,750.00 | 30,000.00 | 29,750.00 | 29,800.00 | 29,800.00 | 149,676 |
| 2023-05-10 | 30,150.00 | 30,150.00 | 29,700.00 | 29,750.00 | 29,750.00 | 143,261 |
| 2023-05-09 | 30,450.00 | 30,450.00 | 29,750.00 | 30,200.00 | 30,200.00 | 168,835 |
| 2023-05-08 | 30,500.00 | 30,750.00 | 30,200.00 | 30,250.00 | 30,250.00 | 200,893 |
| 2023-05-04 | 29,150.00 | 30,300.00 | 29,150.00 | 30,300.00 | 30,300.00 | 320,156 |
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.