Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 36,550.00 | 37,150.00 | 36,550.00 | 36,750.00 | 36,750.00 | 256,263 |
| 2022-05-16 | 37,300.00 | 37,450.00 | 36,550.00 | 36,550.00 | 36,550.00 | 381,287 |
| 2022-05-13 | 37,450.00 | 37,750.00 | 36,700.00 | 37,350.00 | 37,350.00 | 465,566 |
| 2022-05-12 | 38,800.00 | 38,800.00 | 36,900.00 | 37,000.00 | 37,000.00 | 822,751 |
| 2022-05-11 | 36,550.00 | 39,900.00 | 36,550.00 | 39,450.00 | 39,450.00 | 1,540,570 |
| 2022-05-10 | 37,500.00 | 38,700.00 | 36,500.00 | 36,850.00 | 36,850.00 | 1,193,010 |
| 2022-05-09 | 39,050.00 | 39,700.00 | 37,800.00 | 38,150.00 | 38,150.00 | 1,347,137 |
| 2022-05-06 | 36,700.00 | 40,500.00 | 35,750.00 | 39,150.00 | 39,150.00 | 6,068,173 |
| 2022-05-04 | 34,600.00 | 34,850.00 | 34,350.00 | 34,800.00 | 34,800.00 | 250,643 |
| 2022-05-03 | 34,300.00 | 34,800.00 | 34,300.00 | 34,550.00 | 34,550.00 | 205,880 |
| 2022-05-02 | 34,250.00 | 34,400.00 | 34,050.00 | 34,300.00 | 34,300.00 | 277,646 |
| 2022-04-29 | 34,700.00 | 34,900.00 | 34,550.00 | 34,850.00 | 34,850.00 | 412,534 |
| 2022-04-28 | 36,150.00 | 36,150.00 | 34,200.00 | 34,550.00 | 34,550.00 | 977,058 |
| 2022-04-27 | 34,100.00 | 39,800.00 | 34,050.00 | 36,500.00 | 36,500.00 | 2,498,809 |
| 2022-04-26 | 35,200.00 | 35,550.00 | 34,550.00 | 35,100.00 | 35,100.00 | 356,264 |
| 2022-04-25 | 36,100.00 | 36,100.00 | 34,900.00 | 35,300.00 | 35,300.00 | 439,900 |
| 2022-04-22 | 36,950.00 | 37,000.00 | 36,250.00 | 36,500.00 | 36,500.00 | 947,583 |
| 2022-04-21 | 37,100.00 | 37,800.00 | 36,650.00 | 37,650.00 | 37,650.00 | 369,547 |
| 2022-04-20 | 37,000.00 | 37,050.00 | 36,150.00 | 36,650.00 | 36,650.00 | 326,261 |
| 2022-04-19 | 37,400.00 | 37,450.00 | 36,350.00 | 36,700.00 | 36,700.00 | 512,138 |
| 2022-04-18 | 38,050.00 | 38,050.00 | 37,250.00 | 37,400.00 | 37,400.00 | 287,887 |
| 2022-04-15 | 38,450.00 | 38,450.00 | 37,900.00 | 38,250.00 | 38,250.00 | 211,611 |
| 2022-04-14 | 38,900.00 | 38,950.00 | 38,300.00 | 38,600.00 | 38,600.00 | 376,491 |
| 2022-04-13 | 38,400.00 | 39,200.00 | 38,350.00 | 38,850.00 | 38,850.00 | 272,111 |
| 2022-04-12 | 38,250.00 | 38,800.00 | 37,650.00 | 38,350.00 | 38,350.00 | 352,209 |
| 2022-04-11 | 38,850.00 | 40,100.00 | 38,550.00 | 38,950.00 | 38,950.00 | 467,567 |
| 2022-04-08 | 38,450.00 | 38,800.00 | 37,600.00 | 38,800.00 | 38,800.00 | 369,652 |
| 2022-04-07 | 39,750.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 542,587 |
| 2022-04-06 | 40,850.00 | 40,950.00 | 40,050.00 | 40,200.00 | 40,200.00 | 375,711 |
| 2022-04-05 | 40,350.00 | 41,650.00 | 40,300.00 | 41,350.00 | 41,350.00 | 501,500 |
| 2022-04-04 | 40,200.00 | 40,450.00 | 40,050.00 | 40,300.00 | 40,300.00 | 231,243 |
| 2022-04-01 | 40,550.00 | 40,750.00 | 40,000.00 | 40,200.00 | 40,200.00 | 312,202 |
| 2022-03-31 | 40,950.00 | 41,150.00 | 40,400.00 | 40,900.00 | 40,900.00 | 368,438 |
| 2022-03-30 | 41,200.00 | 41,200.00 | 40,100.00 | 40,750.00 | 40,750.00 | 340,810 |
| 2022-03-29 | 41,850.00 | 41,850.00 | 40,550.00 | 40,800.00 | 40,800.00 | 426,560 |
| 2022-03-28 | 40,500.00 | 42,050.00 | 40,400.00 | 41,950.00 | 41,950.00 | 737,168 |
| 2022-03-25 | 41,000.00 | 41,050.00 | 40,200.00 | 40,450.00 | 40,450.00 | 187,274 |
| 2022-03-24 | 40,100.00 | 40,700.00 | 40,100.00 | 40,700.00 | 40,700.00 | 185,553 |
| 2022-03-23 | 41,200.00 | 41,250.00 | 40,200.00 | 40,600.00 | 40,600.00 | 289,168 |
| 2022-03-22 | 40,150.00 | 40,950.00 | 40,150.00 | 40,900.00 | 40,900.00 | 226,642 |
| 2022-03-21 | 40,750.00 | 40,800.00 | 40,000.00 | 40,150.00 | 40,150.00 | 216,550 |
| 2022-03-18 | 40,400.00 | 40,800.00 | 40,100.00 | 40,700.00 | 40,700.00 | 311,057 |
| 2022-03-17 | 40,000.00 | 40,600.00 | 39,700.00 | 40,000.00 | 40,000.00 | 297,022 |
| 2022-03-16 | 40,950.00 | 40,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | 275,787 |
| 2022-03-15 | 39,700.00 | 40,250.00 | 39,250.00 | 40,000.00 | 40,000.00 | 255,938 |
| 2022-03-14 | 40,800.00 | 41,300.00 | 39,650.00 | 39,700.00 | 39,700.00 | 316,379 |
| 2022-03-11 | 40,200.00 | 41,000.00 | 39,650.00 | 40,750.00 | 40,750.00 | 355,289 |
| 2022-03-10 | 40,800.00 | 40,800.00 | 39,200.00 | 40,000.00 | 40,000.00 | 515,134 |
| 2022-03-08 | 39,500.00 | 41,400.00 | 39,050.00 | 39,850.00 | 39,850.00 | 772,235 |
| 2022-03-07 | 38,650.00 | 40,400.00 | 38,400.00 | 39,700.00 | 39,700.00 | 433,089 |
| 2022-03-04 | 40,300.00 | 40,300.00 | 39,050.00 | 39,100.00 | 39,100.00 | 388,696 |
| 2022-03-03 | 41,300.00 | 41,400.00 | 40,000.00 | 40,350.00 | 40,350.00 | 475,651 |
| 2022-03-02 | 39,450.00 | 41,400.00 | 39,400.00 | 40,700.00 | 40,700.00 | 981,604 |
| 2022-02-28 | 37,400.00 | 39,700.00 | 37,100.00 | 38,800.00 | 38,800.00 | 975,252 |
| 2022-02-25 | 35,850.00 | 37,100.00 | 35,550.00 | 36,500.00 | 36,500.00 | 423,884 |
| 2022-02-24 | 36,350.00 | 37,150.00 | 34,900.00 | 35,100.00 | 35,100.00 | 455,159 |
| 2022-02-23 | 36,400.00 | 37,150.00 | 36,200.00 | 37,000.00 | 37,000.00 | 245,614 |
| 2022-02-22 | 35,950.00 | 36,450.00 | 35,600.00 | 35,800.00 | 35,800.00 | 221,030 |
| 2022-02-21 | 36,100.00 | 36,800.00 | 35,550.00 | 36,600.00 | 36,600.00 | 167,470 |
| 2022-02-18 | 35,000.00 | 36,650.00 | 35,000.00 | 36,550.00 | 36,550.00 | 217,364 |
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.