Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 42,000.00 | 42,950.00 | 38,000.00 | 39,000.00 | 39,000.00 | 480,450 |
| 2026-07-16 | 46,300.00 | 46,300.00 | 43,050.00 | 44,550.00 | 44,550.00 | 293,466 |
| 2026-07-15 | 44,400.00 | 47,200.00 | 44,400.00 | 46,100.00 | 46,100.00 | 160,339 |
| 2026-07-14 | 44,050.00 | 45,150.00 | 41,500.00 | 43,100.00 | 43,100.00 | 327,558 |
| 2026-07-13 | 46,200.00 | 48,700.00 | 44,200.00 | 44,800.00 | 44,800.00 | 437,873 |
| 2026-07-10 | 43,700.00 | 48,050.00 | 43,600.00 | 47,050.00 | 47,050.00 | 306,811 |
| 2026-07-09 | 42,000.00 | 45,000.00 | 40,850.00 | 42,850.00 | 42,850.00 | 481,081 |
| 2026-07-08 | 44,800.00 | 45,750.00 | 42,000.00 | 42,650.00 | 42,650.00 | 544,041 |
| 2026-07-07 | 51,000.00 | 51,400.00 | 45,650.00 | 47,150.00 | 47,150.00 | 673,285 |
| 2026-07-06 | 56,400.00 | 56,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | 373,994 |
| 2026-07-03 | 56,600.00 | 57,500.00 | 50,500.00 | 56,600.00 | 56,600.00 | 393,796 |
| 2026-07-02 | 58,100.00 | 60,200.00 | 55,900.00 | 56,600.00 | 56,600.00 | 600,816 |
| 2026-07-01 | 58,400.00 | 60,500.00 | 55,100.00 | 59,500.00 | 59,500.00 | 1,142,804 |
| 2026-06-30 | 54,700.00 | 57,800.00 | 52,600.00 | 56,000.00 | 56,000.00 | 449,384 |
| 2026-06-29 | 49,050.00 | 55,400.00 | 48,700.00 | 54,400.00 | 54,400.00 | 531,845 |
| 2026-06-26 | 56,300.00 | 56,300.00 | 49,200.00 | 51,800.00 | 51,800.00 | 680,309 |
| 2026-06-25 | 56,800.00 | 60,800.00 | 56,500.00 | 57,600.00 | 57,600.00 | 341,663 |
| 2026-06-24 | 56,300.00 | 57,500.00 | 54,400.00 | 56,400.00 | 56,400.00 | 380,288 |
| 2026-06-23 | 60,900.00 | 64,500.00 | 57,200.00 | 57,700.00 | 57,700.00 | 411,414 |
| 2026-06-22 | 62,900.00 | 64,300.00 | 60,700.00 | 62,800.00 | 62,800.00 | 833,884 |
| 2026-06-19 | 65,000.00 | 67,300.00 | 62,900.00 | 65,000.00 | 65,000.00 | 873,538 |
| 2026-06-18 | 75,900.00 | 76,300.00 | 62,700.00 | 64,300.00 | 64,300.00 | 1,276,336 |
| 2026-06-17 | 80,000.00 | 80,100.00 | 72,100.00 | 76,500.00 | 76,500.00 | 416,317 |
| 2026-06-16 | 80,300.00 | 80,600.00 | 76,600.00 | 78,100.00 | 78,100.00 | 284,079 |
| 2026-06-15 | 76,800.00 | 79,900.00 | 75,800.00 | 77,700.00 | 77,700.00 | 383,908 |
| 2026-06-12 | 75,000.00 | 76,800.00 | 72,100.00 | 73,100.00 | 73,100.00 | 345,607 |
| 2026-06-11 | 67,800.00 | 70,900.00 | 66,500.00 | 70,500.00 | 70,500.00 | 666,903 |
| 2026-06-10 | 76,200.00 | 77,400.00 | 69,200.00 | 71,900.00 | 71,900.00 | 669,233 |
| 2026-06-09 | 72,100.00 | 74,600.00 | 64,900.00 | 72,000.00 | 72,000.00 | 753,576 |
| 2026-06-08 | 73,200.00 | 79,000.00 | 71,300.00 | 71,900.00 | 71,900.00 | 542,990 |
| 2026-06-05 | 83,000.00 | 88,400.00 | 79,200.00 | 83,600.00 | 83,600.00 | 563,014 |
| 2026-06-04 | 80,500.00 | 87,400.00 | 79,700.00 | 84,600.00 | 84,600.00 | 370,988 |
| 2026-06-02 | 85,200.00 | 87,600.00 | 80,500.00 | 82,800.00 | 82,800.00 | 779,126 |
| 2026-06-01 | 89,000.00 | 94,300.00 | 86,500.00 | 89,600.00 | 89,600.00 | 760,593 |
| 2026-05-29 | 97,700.00 | 98,800.00 | 90,600.00 | 91,400.00 | 91,400.00 | 978,271 |
| 2026-05-28 | 101,900.00 | 108,900.00 | 92,500.00 | 98,500.00 | 98,500.00 | 1,038,933 |
| 2026-05-27 | 99,500.00 | 105,000.00 | 94,900.00 | 101,500.00 | 101,500.00 | 947,814 |
| 2026-05-26 | 99,200.00 | 103,500.00 | 93,200.00 | 99,800.00 | 99,800.00 | 968,639 |
| 2026-05-22 | 94,100.00 | 106,000.00 | 92,000.00 | 98,200.00 | 98,200.00 | 2,075,038 |
| 2026-05-21 | 80,700.00 | 85,000.00 | 77,100.00 | 83,500.00 | 83,500.00 | 495,569 |
| 2026-05-20 | 78,800.00 | 80,200.00 | 73,000.00 | 77,400.00 | 77,400.00 | 731,619 |
| 2026-05-19 | 85,600.00 | 86,000.00 | 78,000.00 | 82,400.00 | 82,400.00 | 653,551 |
| 2026-05-18 | 80,000.00 | 84,000.00 | 75,000.00 | 82,600.00 | 82,600.00 | 918,812 |
| 2026-05-15 | 90,300.00 | 94,700.00 | 82,000.00 | 84,500.00 | 84,500.00 | 801,522 |
| 2026-05-14 | 91,800.00 | 95,900.00 | 89,000.00 | 92,000.00 | 92,000.00 | 527,329 |
| 2026-05-13 | 88,000.00 | 93,600.00 | 85,000.00 | 93,600.00 | 93,600.00 | 712,709 |
| 2026-05-12 | 99,000.00 | 99,600.00 | 85,000.00 | 92,700.00 | 92,700.00 | 1,300,236 |
| 2026-05-11 | 88,300.00 | 103,800.00 | 85,000.00 | 96,700.00 | 96,700.00 | 2,282,288 |
| 2026-05-08 | 75,000.00 | 89,900.00 | 74,900.00 | 86,300.00 | 86,300.00 | 2,940,895 |
| 2026-05-07 | 78,200.00 | 79,400.00 | 71,500.00 | 76,200.00 | 76,200.00 | 1,551,902 |
| 2026-05-06 | 60,000.00 | 78,500.00 | 59,000.00 | 78,300.00 | 78,300.00 | 4,923,975 |
| 2026-05-04 | 59,800.00 | 60,800.00 | 56,000.00 | 60,600.00 | 60,600.00 | 1,203,897 |
| 2026-04-30 | 62,500.00 | 62,700.00 | 59,600.00 | 60,800.00 | 60,800.00 | 1,462,622 |
| 2026-04-29 | 54,000.00 | 60,500.00 | 52,400.00 | 58,600.00 | 58,600.00 | 2,337,443 |
| 2026-04-28 | 52,100.00 | 55,200.00 | 50,600.00 | 52,600.00 | 52,600.00 | 1,227,463 |
| 2026-04-27 | 50,300.00 | 51,100.00 | 48,750.00 | 50,800.00 | 50,800.00 | 575,657 |
| 2026-04-24 | 49,700.00 | 51,400.00 | 46,750.00 | 50,500.00 | 50,500.00 | 1,805,370 |
| 2026-04-23 | 47,900.00 | 48,000.00 | 45,900.00 | 47,700.00 | 47,700.00 | 705,636 |
| 2026-04-22 | 43,450.00 | 48,350.00 | 43,200.00 | 48,250.00 | 48,250.00 | 2,064,145 |
| 2026-04-21 | 43,100.00 | 43,800.00 | 41,700.00 | 43,350.00 | 43,350.00 | 704,613 |
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.