Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 33,400.00 | 33,650.00 | 33,100.00 | 33,350.00 | 33,350.00 | 240,262 |
| 2023-02-06 | 34,100.00 | 34,100.00 | 33,250.00 | 33,350.00 | 33,350.00 | 390,002 |
| 2023-02-03 | 33,550.00 | 35,850.00 | 33,500.00 | 34,200.00 | 34,200.00 | 1,409,706 |
| 2023-02-02 | 34,000.00 | 34,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | 384,983 |
| 2023-02-01 | 33,200.00 | 33,800.00 | 33,000.00 | 33,550.00 | 33,550.00 | 265,344 |
| 2023-01-31 | 32,600.00 | 33,750.00 | 32,500.00 | 33,200.00 | 33,200.00 | 340,685 |
| 2023-01-30 | 32,800.00 | 33,300.00 | 32,450.00 | 32,700.00 | 32,700.00 | 282,583 |
| 2023-01-27 | 33,650.00 | 33,900.00 | 32,800.00 | 32,950.00 | 32,950.00 | 352,988 |
| 2023-01-26 | 33,150.00 | 34,100.00 | 32,800.00 | 33,650.00 | 33,650.00 | 320,285 |
| 2023-01-25 | 32,300.00 | 33,200.00 | 32,000.00 | 33,150.00 | 33,150.00 | 327,118 |
| 2023-01-20 | 32,950.00 | 32,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | 743,293 |
| 2023-01-19 | 32,350.00 | 33,200.00 | 32,350.00 | 33,050.00 | 33,050.00 | 181,287 |
| 2023-01-18 | 33,800.00 | 33,850.00 | 32,600.00 | 32,700.00 | 32,700.00 | 307,238 |
| 2023-01-17 | 33,800.00 | 34,500.00 | 33,050.00 | 33,650.00 | 33,650.00 | 393,535 |
| 2023-01-16 | 34,450.00 | 35,250.00 | 33,700.00 | 33,800.00 | 33,800.00 | 730,833 |
| 2023-01-13 | 33,750.00 | 34,100.00 | 33,250.00 | 33,400.00 | 33,400.00 | 226,439 |
| 2023-01-12 | 32,550.00 | 34,000.00 | 32,350.00 | 33,700.00 | 33,700.00 | 701,752 |
| 2023-01-11 | 32,150.00 | 32,250.00 | 31,450.00 | 31,900.00 | 31,900.00 | 253,906 |
| 2023-01-10 | 31,500.00 | 32,150.00 | 31,100.00 | 31,950.00 | 31,950.00 | 328,056 |
| 2023-01-09 | 30,550.00 | 31,550.00 | 30,200.00 | 31,200.00 | 31,200.00 | 266,654 |
| 2023-01-06 | 29,050.00 | 30,350.00 | 29,000.00 | 30,100.00 | 30,100.00 | 199,197 |
| 2023-01-05 | 30,350.00 | 30,450.00 | 29,250.00 | 29,300.00 | 29,300.00 | 240,981 |
| 2023-01-04 | 29,000.00 | 30,300.00 | 28,900.00 | 30,100.00 | 30,100.00 | 211,088 |
| 2023-01-03 | 28,850.00 | 29,700.00 | 28,500.00 | 29,500.00 | 29,500.00 | 202,188 |
| 2023-01-02 | 29,500.00 | 29,900.00 | 28,900.00 | 29,050.00 | 29,050.00 | 162,547 |
| 2022-12-29 | 30,150.00 | 30,550.00 | 29,200.00 | 29,350.00 | 29,350.00 | 398,826 |
| 2022-12-28 | 30,300.00 | 31,200.00 | 30,200.00 | 30,450.00 | 30,450.00 | 301,118 |
| 2022-12-27 | 30,050.00 | 30,750.00 | 30,000.00 | 30,600.00 | 30,600.00 | 325,066 |
| 2022-12-26 | 31,350.00 | 31,450.00 | 29,350.00 | 30,200.00 | 30,200.00 | 634,721 |
| 2022-12-23 | 30,900.00 | 30,900.00 | 30,200.00 | 30,550.00 | 30,550.00 | 322,447 |
| 2022-12-22 | 31,950.00 | 32,150.00 | 30,900.00 | 31,500.00 | 31,500.00 | 341,342 |
| 2022-12-21 | 32,800.00 | 33,100.00 | 31,550.00 | 31,750.00 | 31,750.00 | 280,925 |
| 2022-12-20 | 33,750.00 | 33,850.00 | 32,500.00 | 32,600.00 | 32,600.00 | 323,997 |
| 2022-12-19 | 32,800.00 | 34,350.00 | 32,800.00 | 33,950.00 | 33,950.00 | 505,661 |
| 2022-12-16 | 33,100.00 | 33,150.00 | 32,150.00 | 32,550.00 | 32,550.00 | 358,749 |
| 2022-12-15 | 33,550.00 | 35,150.00 | 33,300.00 | 33,750.00 | 33,750.00 | 526,464 |
| 2022-12-14 | 33,200.00 | 33,700.00 | 32,750.00 | 33,200.00 | 33,200.00 | 199,797 |
| 2022-12-13 | 33,000.00 | 33,500.00 | 32,650.00 | 32,650.00 | 32,650.00 | 204,721 |
| 2022-12-12 | 32,850.00 | 32,850.00 | 32,050.00 | 32,550.00 | 32,550.00 | 167,796 |
| 2022-12-09 | 31,700.00 | 33,150.00 | 31,700.00 | 33,100.00 | 33,100.00 | 360,516 |
| 2022-12-08 | 32,300.00 | 32,700.00 | 31,350.00 | 31,600.00 | 31,600.00 | 234,062 |
| 2022-12-07 | 32,200.00 | 32,750.00 | 31,850.00 | 32,300.00 | 32,300.00 | 288,631 |
| 2022-12-06 | 32,950.00 | 33,150.00 | 32,200.00 | 32,200.00 | 32,200.00 | 274,346 |
| 2022-12-05 | 33,600.00 | 34,200.00 | 33,250.00 | 33,400.00 | 33,400.00 | 233,625 |
| 2022-12-02 | 34,250.00 | 34,550.00 | 33,300.00 | 33,600.00 | 33,600.00 | 241,738 |
| 2022-12-01 | 34,250.00 | 34,600.00 | 33,850.00 | 34,150.00 | 34,150.00 | 366,193 |
| 2022-11-30 | 34,600.00 | 34,600.00 | 33,350.00 | 33,600.00 | 33,600.00 | 541,304 |
| 2022-11-29 | 34,500.00 | 34,700.00 | 33,700.00 | 34,600.00 | 34,600.00 | 285,646 |
| 2022-11-28 | 35,600.00 | 35,600.00 | 34,500.00 | 34,700.00 | 34,700.00 | 259,226 |
| 2022-11-25 | 36,150.00 | 36,200.00 | 35,350.00 | 35,800.00 | 35,800.00 | 181,567 |
| 2022-11-24 | 35,350.00 | 36,250.00 | 35,350.00 | 35,750.00 | 35,750.00 | 268,351 |
| 2022-11-23 | 35,550.00 | 36,100.00 | 34,950.00 | 35,550.00 | 35,550.00 | 352,174 |
| 2022-11-22 | 35,300.00 | 36,050.00 | 34,850.00 | 35,500.00 | 35,500.00 | 498,398 |
| 2022-11-21 | 37,400.00 | 37,450.00 | 34,800.00 | 35,100.00 | 35,100.00 | 1,021,165 |
| 2022-11-18 | 36,700.00 | 37,450.00 | 36,050.00 | 36,900.00 | 36,900.00 | 568,838 |
| 2022-11-17 | 37,300.00 | 37,450.00 | 35,400.00 | 36,850.00 | 36,850.00 | 614,661 |
| 2022-11-16 | 36,850.00 | 37,500.00 | 35,800.00 | 37,150.00 | 37,150.00 | 691,473 |
| 2022-11-15 | 35,950.00 | 36,650.00 | 34,850.00 | 36,250.00 | 36,250.00 | 550,338 |
| 2022-11-14 | 36,600.00 | 37,500.00 | 36,150.00 | 36,250.00 | 36,250.00 | 651,091 |
| 2022-11-11 | 36,200.00 | 37,200.00 | 35,000.00 | 36,650.00 | 36,650.00 | 1,306,531 |
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.