Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 36,300.00 | 41,200.00 | 36,300.00 | 40,350.00 | 40,350.00 | 5,737,952 |
| 2022-08-10 | 35,500.00 | 36,050.00 | 35,150.00 | 35,150.00 | 35,150.00 | 274,344 |
| 2022-08-09 | 35,450.00 | 35,700.00 | 35,050.00 | 35,300.00 | 35,300.00 | 314,758 |
| 2022-08-08 | 35,000.00 | 35,600.00 | 34,150.00 | 35,300.00 | 35,300.00 | 878,755 |
| 2022-08-05 | 32,800.00 | 33,400.00 | 32,750.00 | 33,350.00 | 33,350.00 | 176,414 |
| 2022-08-04 | 32,900.00 | 33,150.00 | 32,400.00 | 32,650.00 | 32,650.00 | 194,434 |
| 2022-08-03 | 32,650.00 | 33,400.00 | 32,400.00 | 32,850.00 | 32,850.00 | 322,543 |
| 2022-08-02 | 33,500.00 | 33,500.00 | 32,300.00 | 32,300.00 | 32,300.00 | 301,703 |
| 2022-08-01 | 33,100.00 | 34,250.00 | 33,050.00 | 33,750.00 | 33,750.00 | 432,679 |
| 2022-07-29 | 33,100.00 | 33,300.00 | 32,300.00 | 32,900.00 | 32,900.00 | 675,101 |
| 2022-07-28 | 31,500.00 | 32,450.00 | 31,350.00 | 31,950.00 | 31,950.00 | 487,862 |
| 2022-07-27 | 30,700.00 | 31,050.00 | 30,200.00 | 30,700.00 | 30,700.00 | 144,542 |
| 2022-07-26 | 31,000.00 | 31,500.00 | 30,250.00 | 30,600.00 | 30,600.00 | 196,726 |
| 2022-07-25 | 30,100.00 | 31,650.00 | 29,850.00 | 31,000.00 | 31,000.00 | 490,893 |
| 2022-07-22 | 29,850.00 | 30,200.00 | 29,750.00 | 30,000.00 | 30,000.00 | 128,435 |
| 2022-07-21 | 29,550.00 | 30,200.00 | 29,550.00 | 30,000.00 | 30,000.00 | 207,010 |
| 2022-07-20 | 30,000.00 | 30,000.00 | 29,350.00 | 29,600.00 | 29,600.00 | 183,666 |
| 2022-07-19 | 29,400.00 | 29,900.00 | 29,000.00 | 29,100.00 | 29,100.00 | 131,584 |
| 2022-07-18 | 28,150.00 | 29,650.00 | 28,100.00 | 29,400.00 | 29,400.00 | 338,925 |
| 2022-07-15 | 28,700.00 | 28,950.00 | 27,650.00 | 28,000.00 | 28,000.00 | 504,001 |
| 2022-07-14 | 28,800.00 | 29,300.00 | 28,500.00 | 28,900.00 | 28,900.00 | 175,489 |
| 2022-07-13 | 28,650.00 | 29,150.00 | 28,000.00 | 28,900.00 | 28,900.00 | 291,103 |
| 2022-07-12 | 29,800.00 | 29,950.00 | 28,700.00 | 29,150.00 | 29,150.00 | 281,113 |
| 2022-07-11 | 30,050.00 | 30,550.00 | 29,500.00 | 30,300.00 | 30,300.00 | 199,958 |
| 2022-07-08 | 30,150.00 | 30,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | 210,007 |
| 2022-07-07 | 29,900.00 | 30,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 199,297 |
| 2022-07-06 | 29,850.00 | 30,500.00 | 29,250.00 | 29,250.00 | 29,250.00 | 328,715 |
| 2022-07-05 | 28,900.00 | 29,650.00 | 28,650.00 | 29,500.00 | 29,500.00 | 163,282 |
| 2022-07-04 | 29,250.00 | 29,650.00 | 28,250.00 | 28,750.00 | 28,750.00 | 223,075 |
| 2022-07-01 | 30,150.00 | 30,450.00 | 28,850.00 | 29,150.00 | 29,150.00 | 300,235 |
| 2022-06-30 | 31,200.00 | 31,500.00 | 30,000.00 | 30,050.00 | 30,050.00 | 304,368 |
| 2022-06-29 | 29,500.00 | 31,900.00 | 29,250.00 | 31,350.00 | 31,350.00 | 629,819 |
| 2022-06-28 | 29,550.00 | 29,850.00 | 28,900.00 | 29,800.00 | 29,800.00 | 303,931 |
| 2022-06-27 | 28,800.00 | 29,700.00 | 28,100.00 | 29,500.00 | 29,500.00 | 458,083 |
| 2022-06-24 | 28,050.00 | 28,700.00 | 27,350.00 | 28,450.00 | 28,450.00 | 575,444 |
| 2022-06-23 | 29,600.00 | 30,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | 618,562 |
| 2022-06-22 | 31,200.00 | 31,550.00 | 29,600.00 | 29,600.00 | 29,600.00 | 385,480 |
| 2022-06-21 | 30,900.00 | 31,450.00 | 30,500.00 | 30,950.00 | 30,950.00 | 230,214 |
| 2022-06-20 | 32,150.00 | 32,550.00 | 30,550.00 | 30,950.00 | 30,950.00 | 323,445 |
| 2022-06-17 | 30,700.00 | 32,250.00 | 30,150.00 | 32,000.00 | 32,000.00 | 385,265 |
| 2022-06-16 | 31,950.00 | 33,250.00 | 31,950.00 | 32,300.00 | 32,300.00 | 598,304 |
| 2022-06-15 | 34,100.00 | 34,400.00 | 31,050.00 | 31,400.00 | 31,400.00 | 1,441,125 |
| 2022-06-14 | 34,350.00 | 35,150.00 | 33,950.00 | 34,650.00 | 34,650.00 | 536,019 |
| 2022-06-13 | 36,650.00 | 37,200.00 | 35,400.00 | 35,400.00 | 35,400.00 | 447,400 |
| 2022-06-10 | 37,600.00 | 38,100.00 | 37,000.00 | 37,800.00 | 37,800.00 | 328,028 |
| 2022-06-09 | 38,000.00 | 38,600.00 | 37,600.00 | 38,300.00 | 38,300.00 | 300,796 |
| 2022-06-08 | 39,300.00 | 39,500.00 | 38,100.00 | 38,100.00 | 38,100.00 | 340,205 |
| 2022-06-07 | 39,600.00 | 40,100.00 | 38,700.00 | 39,050.00 | 39,050.00 | 522,125 |
| 2022-06-03 | 38,600.00 | 39,700.00 | 38,300.00 | 39,550.00 | 39,550.00 | 1,031,018 |
| 2022-06-02 | 38,650.00 | 38,850.00 | 37,800.00 | 37,950.00 | 37,950.00 | 310,602 |
| 2022-05-31 | 38,450.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 593,037 |
| 2022-05-30 | 38,450.00 | 38,600.00 | 37,700.00 | 38,300.00 | 38,300.00 | 529,960 |
| 2022-05-27 | 37,100.00 | 38,050.00 | 36,850.00 | 37,450.00 | 37,450.00 | 477,282 |
| 2022-05-26 | 36,800.00 | 37,400.00 | 36,350.00 | 36,550.00 | 36,550.00 | 404,195 |
| 2022-05-25 | 37,100.00 | 37,300.00 | 36,450.00 | 36,500.00 | 36,500.00 | 297,588 |
| 2022-05-24 | 37,900.00 | 38,450.00 | 36,500.00 | 36,500.00 | 36,500.00 | 507,015 |
| 2022-05-23 | 37,600.00 | 38,900.00 | 36,900.00 | 37,700.00 | 37,700.00 | 548,784 |
| 2022-05-20 | 35,700.00 | 37,700.00 | 35,550.00 | 37,450.00 | 37,450.00 | 685,811 |
| 2022-05-19 | 36,150.00 | 36,400.00 | 35,400.00 | 35,500.00 | 35,500.00 | 575,720 |
| 2022-05-18 | 37,150.00 | 37,450.00 | 36,500.00 | 36,950.00 | 36,950.00 | 393,519 |
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.