Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 34,850.00 | 34,850.00 | 33,550.00 | 33,750.00 | 33,750.00 | 724,499 |
| 2022-11-09 | 32,600.00 | 34,800.00 | 32,600.00 | 34,350.00 | 34,350.00 | 1,138,938 |
| 2022-11-08 | 32,950.00 | 33,800.00 | 31,600.00 | 32,600.00 | 32,600.00 | 700,704 |
| 2022-11-07 | 31,700.00 | 33,400.00 | 31,150.00 | 32,500.00 | 32,500.00 | 769,295 |
| 2022-11-04 | 30,650.00 | 31,400.00 | 30,300.00 | 31,050.00 | 31,050.00 | 568,646 |
| 2022-11-03 | 27,600.00 | 31,300.00 | 27,550.00 | 30,200.00 | 30,200.00 | 1,479,713 |
| 2022-11-02 | 28,550.00 | 29,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 239,986 |
| 2022-11-01 | 27,150.00 | 29,200.00 | 27,150.00 | 28,500.00 | 28,500.00 | 465,291 |
| 2022-10-31 | 26,900.00 | 27,400.00 | 26,500.00 | 27,250.00 | 27,250.00 | 224,670 |
| 2022-10-28 | 26,850.00 | 27,350.00 | 26,400.00 | 26,400.00 | 26,400.00 | 249,368 |
| 2022-10-27 | 26,050.00 | 26,950.00 | 26,050.00 | 26,800.00 | 26,800.00 | 236,329 |
| 2022-10-26 | 26,150.00 | 26,500.00 | 25,650.00 | 26,150.00 | 26,150.00 | 205,761 |
| 2022-10-25 | 26,450.00 | 26,450.00 | 25,350.00 | 25,900.00 | 25,900.00 | 225,065 |
| 2022-10-24 | 26,400.00 | 26,950.00 | 25,900.00 | 26,200.00 | 26,200.00 | 340,908 |
| 2022-10-21 | 26,200.00 | 26,650.00 | 25,700.00 | 25,700.00 | 25,700.00 | 752,083 |
| 2022-10-20 | 26,100.00 | 26,900.00 | 25,700.00 | 26,400.00 | 26,400.00 | 337,984 |
| 2022-10-19 | 26,300.00 | 27,550.00 | 26,150.00 | 26,250.00 | 26,250.00 | 654,017 |
| 2022-10-18 | 25,400.00 | 26,300.00 | 25,250.00 | 25,950.00 | 25,950.00 | 468,307 |
| 2022-10-17 | 24,300.00 | 25,000.00 | 23,650.00 | 24,900.00 | 24,900.00 | 524,916 |
| 2022-10-14 | 25,000.00 | 25,550.00 | 24,700.00 | 25,300.00 | 25,300.00 | 419,997 |
| 2022-10-13 | 26,050.00 | 26,250.00 | 24,450.00 | 24,450.00 | 24,450.00 | 523,522 |
| 2022-10-12 | 27,200.00 | 27,250.00 | 25,250.00 | 26,550.00 | 26,550.00 | 531,752 |
| 2022-10-11 | 29,200.00 | 29,450.00 | 27,200.00 | 27,250.00 | 27,250.00 | 699,610 |
| 2022-10-07 | 29,600.00 | 31,500.00 | 28,850.00 | 30,400.00 | 30,400.00 | 952,581 |
| 2022-10-06 | 29,400.00 | 29,700.00 | 29,150.00 | 29,700.00 | 29,700.00 | 187,828 |
| 2022-10-05 | 30,650.00 | 30,700.00 | 28,850.00 | 29,400.00 | 29,400.00 | 261,560 |
| 2022-10-04 | 29,200.00 | 29,550.00 | 28,800.00 | 29,550.00 | 29,550.00 | 215,963 |
| 2022-09-30 | 27,950.00 | 28,750.00 | 27,900.00 | 28,600.00 | 28,600.00 | 264,221 |
| 2022-09-29 | 29,850.00 | 30,350.00 | 28,400.00 | 28,450.00 | 28,450.00 | 302,456 |
| 2022-09-28 | 29,600.00 | 30,600.00 | 29,100.00 | 29,500.00 | 29,500.00 | 356,383 |
| 2022-09-27 | 29,400.00 | 30,700.00 | 29,400.00 | 30,100.00 | 30,100.00 | 355,213 |
| 2022-09-26 | 30,000.00 | 30,800.00 | 29,700.00 | 29,750.00 | 29,750.00 | 407,413 |
| 2022-09-23 | 31,500.00 | 31,600.00 | 30,400.00 | 30,750.00 | 30,750.00 | 268,204 |
| 2022-09-22 | 31,200.00 | 32,150.00 | 30,550.00 | 31,850.00 | 31,850.00 | 293,591 |
| 2022-09-21 | 31,250.00 | 33,000.00 | 31,250.00 | 31,800.00 | 31,800.00 | 190,485 |
| 2022-09-20 | 31,850.00 | 32,200.00 | 31,600.00 | 32,050.00 | 32,050.00 | 219,064 |
| 2022-09-19 | 33,800.00 | 33,900.00 | 31,750.00 | 31,850.00 | 31,850.00 | 526,684 |
| 2022-09-16 | 33,900.00 | 34,550.00 | 33,550.00 | 34,200.00 | 34,200.00 | 293,502 |
| 2022-09-15 | 34,750.00 | 34,800.00 | 33,950.00 | 34,050.00 | 34,050.00 | 443,828 |
| 2022-09-14 | 33,650.00 | 33,900.00 | 33,150.00 | 33,650.00 | 33,650.00 | 344,945 |
| 2022-09-13 | 35,000.00 | 35,150.00 | 34,700.00 | 35,100.00 | 35,100.00 | 316,954 |
| 2022-09-08 | 34,850.00 | 35,150.00 | 34,100.00 | 34,300.00 | 34,300.00 | 214,019 |
| 2022-09-07 | 34,200.00 | 34,550.00 | 33,500.00 | 34,200.00 | 34,200.00 | 272,311 |
| 2022-09-06 | 34,550.00 | 34,950.00 | 34,000.00 | 34,500.00 | 34,500.00 | 396,868 |
| 2022-09-05 | 35,100.00 | 35,500.00 | 34,500.00 | 34,650.00 | 34,650.00 | 367,555 |
| 2022-09-02 | 36,650.00 | 36,800.00 | 35,400.00 | 35,500.00 | 35,500.00 | 523,332 |
| 2022-09-01 | 38,650.00 | 39,200.00 | 36,550.00 | 36,650.00 | 36,650.00 | 836,828 |
| 2022-08-31 | 37,550.00 | 38,300.00 | 37,050.00 | 38,300.00 | 38,300.00 | 431,000 |
| 2022-08-30 | 38,950.00 | 39,200.00 | 37,500.00 | 37,950.00 | 37,950.00 | 620,364 |
| 2022-08-29 | 38,700.00 | 39,450.00 | 38,500.00 | 38,950.00 | 38,950.00 | 519,662 |
| 2022-08-26 | 40,200.00 | 40,950.00 | 39,950.00 | 40,050.00 | 40,050.00 | 1,040,559 |
| 2022-08-25 | 39,550.00 | 40,300.00 | 38,950.00 | 39,300.00 | 39,300.00 | 877,381 |
| 2022-08-24 | 37,050.00 | 39,050.00 | 37,000.00 | 38,750.00 | 38,750.00 | 802,338 |
| 2022-08-23 | 36,100.00 | 37,200.00 | 36,050.00 | 37,000.00 | 37,000.00 | 429,823 |
| 2022-08-22 | 37,400.00 | 37,950.00 | 36,450.00 | 36,750.00 | 36,750.00 | 615,601 |
| 2022-08-19 | 38,900.00 | 38,950.00 | 37,750.00 | 37,800.00 | 37,800.00 | 496,652 |
| 2022-08-18 | 40,050.00 | 40,550.00 | 38,550.00 | 38,750.00 | 38,750.00 | 815,689 |
| 2022-08-17 | 40,450.00 | 41,050.00 | 39,450.00 | 39,950.00 | 39,950.00 | 775,443 |
| 2022-08-16 | 40,400.00 | 41,250.00 | 39,600.00 | 40,900.00 | 40,900.00 | 1,092,963 |
| 2022-08-12 | 40,200.00 | 41,150.00 | 39,850.00 | 40,400.00 | 40,400.00 | 1,782,031 |
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.