Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 29,850.00 | 30,050.00 | 29,450.00 | 29,450.00 | 29,450.00 | 253,341 |
| 2023-05-02 | 29,900.00 | 30,350.00 | 29,900.00 | 30,050.00 | 30,050.00 | 228,640 |
| 2023-04-28 | 30,900.00 | 31,050.00 | 29,900.00 | 29,900.00 | 29,900.00 | 507,785 |
| 2023-04-27 | 31,100.00 | 31,250.00 | 30,050.00 | 30,900.00 | 30,900.00 | 235,422 |
| 2023-04-26 | 32,100.00 | 32,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | 396,360 |
| 2023-04-25 | 33,200.00 | 33,450.00 | 32,000.00 | 32,150.00 | 32,150.00 | 281,756 |
| 2023-04-24 | 33,800.00 | 34,450.00 | 32,800.00 | 33,000.00 | 33,000.00 | 356,764 |
| 2023-04-21 | 33,100.00 | 33,450.00 | 32,000.00 | 33,350.00 | 33,350.00 | 629,683 |
| 2023-04-20 | 34,050.00 | 34,150.00 | 32,850.00 | 33,100.00 | 33,100.00 | 330,992 |
| 2023-04-19 | 33,700.00 | 34,550.00 | 33,700.00 | 33,950.00 | 33,950.00 | 391,946 |
| 2023-04-18 | 34,550.00 | 34,650.00 | 33,500.00 | 33,650.00 | 33,650.00 | 466,950 |
| 2023-04-17 | 32,700.00 | 34,300.00 | 32,500.00 | 34,100.00 | 34,100.00 | 711,792 |
| 2023-04-14 | 32,800.00 | 32,800.00 | 32,250.00 | 32,350.00 | 32,350.00 | 263,125 |
| 2023-04-13 | 32,400.00 | 32,450.00 | 31,700.00 | 32,450.00 | 32,450.00 | 198,943 |
| 2023-04-12 | 31,800.00 | 32,600.00 | 31,700.00 | 32,400.00 | 32,400.00 | 440,224 |
| 2023-04-11 | 31,200.00 | 31,600.00 | 30,550.00 | 31,450.00 | 31,450.00 | 398,010 |
| 2023-04-10 | 32,000.00 | 32,000.00 | 31,100.00 | 31,250.00 | 31,250.00 | 526,067 |
| 2023-04-07 | 32,550.00 | 32,650.00 | 31,950.00 | 32,050.00 | 32,050.00 | 407,948 |
| 2023-04-06 | 33,000.00 | 33,300.00 | 32,500.00 | 32,550.00 | 32,550.00 | 297,481 |
| 2023-04-05 | 33,550.00 | 33,750.00 | 33,000.00 | 33,100.00 | 33,100.00 | 294,210 |
| 2023-04-04 | 33,750.00 | 34,500.00 | 33,300.00 | 33,450.00 | 33,450.00 | 439,367 |
| 2023-04-03 | 33,650.00 | 34,200.00 | 33,400.00 | 33,700.00 | 33,700.00 | 237,517 |
| 2023-03-31 | 34,050.00 | 34,450.00 | 33,450.00 | 33,550.00 | 33,550.00 | 302,882 |
| 2023-03-30 | 33,750.00 | 33,900.00 | 33,050.00 | 33,750.00 | 33,750.00 | 350,083 |
| 2023-03-29 | 33,000.00 | 33,550.00 | 32,950.00 | 33,450.00 | 33,450.00 | 229,598 |
| 2023-03-28 | 33,300.00 | 33,300.00 | 32,700.00 | 33,050.00 | 33,050.00 | 200,994 |
| 2023-03-27 | 32,600.00 | 33,450.00 | 31,950.00 | 33,300.00 | 33,300.00 | 290,313 |
| 2023-03-24 | 32,850.00 | 33,250.00 | 32,600.00 | 33,050.00 | 33,050.00 | 201,243 |
| 2023-03-23 | 33,400.00 | 33,600.00 | 32,550.00 | 32,600.00 | 32,600.00 | 411,509 |
| 2023-03-22 | 34,300.00 | 34,300.00 | 33,350.00 | 33,600.00 | 33,600.00 | 214,117 |
| 2023-03-21 | 33,600.00 | 33,950.00 | 33,250.00 | 33,900.00 | 33,900.00 | 204,249 |
| 2023-03-20 | 33,950.00 | 34,350.00 | 33,200.00 | 33,500.00 | 33,500.00 | 383,851 |
| 2023-03-17 | 34,150.00 | 34,650.00 | 33,600.00 | 33,950.00 | 33,950.00 | 304,194 |
| 2023-03-16 | 35,100.00 | 35,100.00 | 33,450.00 | 33,800.00 | 33,800.00 | 456,938 |
| 2023-03-15 | 34,400.00 | 35,400.00 | 34,350.00 | 35,200.00 | 35,200.00 | 275,294 |
| 2023-03-14 | 35,400.00 | 35,400.00 | 33,650.00 | 33,700.00 | 33,700.00 | 402,174 |
| 2023-03-13 | 36,500.00 | 36,550.00 | 34,500.00 | 35,450.00 | 35,450.00 | 484,415 |
| 2023-03-10 | 35,550.00 | 36,600.00 | 35,500.00 | 36,350.00 | 36,350.00 | 372,844 |
| 2023-03-09 | 36,450.00 | 37,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 563,567 |
| 2023-03-08 | 36,500.00 | 37,200.00 | 36,150.00 | 36,400.00 | 36,400.00 | 644,613 |
| 2023-03-07 | 35,200.00 | 36,850.00 | 35,200.00 | 36,750.00 | 36,750.00 | 836,037 |
| 2023-03-06 | 35,800.00 | 35,850.00 | 34,950.00 | 35,100.00 | 35,100.00 | 272,566 |
| 2023-03-03 | 34,800.00 | 35,800.00 | 34,750.00 | 35,500.00 | 35,500.00 | 352,278 |
| 2023-03-02 | 34,500.00 | 35,500.00 | 34,050.00 | 34,750.00 | 34,750.00 | 303,901 |
| 2023-02-28 | 33,950.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 251,929 |
| 2023-02-27 | 34,450.00 | 34,650.00 | 33,600.00 | 33,950.00 | 33,950.00 | 319,561 |
| 2023-02-24 | 35,250.00 | 35,450.00 | 34,700.00 | 34,750.00 | 34,750.00 | 191,491 |
| 2023-02-23 | 35,700.00 | 36,000.00 | 34,650.00 | 35,250.00 | 35,250.00 | 299,674 |
| 2023-02-22 | 35,450.00 | 36,150.00 | 35,000.00 | 35,700.00 | 35,700.00 | 383,123 |
| 2023-02-21 | 35,050.00 | 36,500.00 | 34,600.00 | 35,950.00 | 35,950.00 | 678,553 |
| 2023-02-20 | 34,500.00 | 35,100.00 | 33,750.00 | 35,100.00 | 35,100.00 | 325,786 |
| 2023-02-17 | 34,150.00 | 35,100.00 | 33,800.00 | 34,450.00 | 34,450.00 | 264,503 |
| 2023-02-16 | 33,850.00 | 34,950.00 | 33,800.00 | 34,450.00 | 34,450.00 | 329,075 |
| 2023-02-15 | 34,950.00 | 34,950.00 | 33,200.00 | 33,300.00 | 33,300.00 | 420,942 |
| 2023-02-14 | 34,850.00 | 35,400.00 | 34,550.00 | 34,750.00 | 34,750.00 | 312,562 |
| 2023-02-13 | 34,850.00 | 34,850.00 | 34,000.00 | 34,700.00 | 34,700.00 | 331,610 |
| 2023-02-10 | 35,900.00 | 36,050.00 | 34,550.00 | 34,700.00 | 34,700.00 | 716,093 |
| 2023-02-09 | 33,650.00 | 36,000.00 | 33,500.00 | 35,850.00 | 35,850.00 | 1,863,289 |
| 2023-02-08 | 33,350.00 | 33,600.00 | 32,850.00 | 33,150.00 | 33,150.00 | 305,839 |
| 2023-02-07 | 33,400.00 | 33,650.00 | 33,100.00 | 33,350.00 | 33,350.00 | 240,262 |
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.