Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 36,350.00 | 37,000.00 | 34,950.00 | 35,950.00 | 35,950.00 | 434,885 |
| 2022-02-16 | 34,650.00 | 36,500.00 | 34,650.00 | 35,800.00 | 35,800.00 | 438,580 |
| 2022-02-15 | 34,500.00 | 34,950.00 | 33,500.00 | 33,850.00 | 33,850.00 | 421,747 |
| 2022-02-14 | 34,750.00 | 35,200.00 | 34,350.00 | 34,650.00 | 34,650.00 | 347,960 |
| 2022-02-11 | 36,150.00 | 36,200.00 | 35,400.00 | 35,700.00 | 35,700.00 | 242,655 |
| 2022-02-10 | 37,800.00 | 38,150.00 | 36,400.00 | 36,400.00 | 36,400.00 | 310,999 |
| 2022-02-09 | 36,300.00 | 37,900.00 | 36,100.00 | 37,700.00 | 37,700.00 | 440,657 |
| 2022-02-08 | 37,000.00 | 37,500.00 | 35,700.00 | 36,050.00 | 36,050.00 | 368,403 |
| 2022-02-07 | 37,000.00 | 37,450.00 | 36,100.00 | 36,800.00 | 36,800.00 | 294,091 |
| 2022-02-04 | 36,050.00 | 36,950.00 | 35,500.00 | 36,900.00 | 36,900.00 | 483,042 |
| 2022-02-03 | 35,150.00 | 36,850.00 | 34,500.00 | 36,850.00 | 36,850.00 | 592,040 |
| 2022-01-28 | 33,750.00 | 34,500.00 | 32,150.00 | 34,400.00 | 34,400.00 | 1,238,580 |
| 2022-01-27 | 38,050.00 | 38,350.00 | 33,600.00 | 33,700.00 | 33,700.00 | 1,412,882 |
| 2022-01-26 | 37,800.00 | 38,650.00 | 37,000.00 | 38,300.00 | 38,300.00 | 303,150 |
| 2022-01-25 | 39,700.00 | 39,800.00 | 37,700.00 | 38,200.00 | 38,200.00 | 630,069 |
| 2022-01-24 | 40,950.00 | 41,300.00 | 39,500.00 | 39,600.00 | 39,600.00 | 370,726 |
| 2022-01-21 | 40,800.00 | 41,700.00 | 40,300.00 | 41,100.00 | 41,100.00 | 302,058 |
| 2022-01-20 | 40,450.00 | 41,150.00 | 40,450.00 | 40,750.00 | 40,750.00 | 237,168 |
| 2022-01-19 | 39,700.00 | 41,100.00 | 39,650.00 | 40,700.00 | 40,700.00 | 330,370 |
| 2022-01-18 | 41,200.00 | 41,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | 279,228 |
| 2022-01-17 | 42,100.00 | 42,450.00 | 41,250.00 | 41,400.00 | 41,400.00 | 417,976 |
| 2022-01-14 | 41,950.00 | 42,250.00 | 41,000.00 | 41,100.00 | 41,100.00 | 491,386 |
| 2022-01-13 | 42,600.00 | 43,800.00 | 42,100.00 | 42,250.00 | 42,250.00 | 533,548 |
| 2022-01-12 | 42,250.00 | 42,750.00 | 41,800.00 | 42,050.00 | 42,050.00 | 516,695 |
| 2022-01-11 | 42,250.00 | 43,100.00 | 41,500.00 | 41,800.00 | 41,800.00 | 600,464 |
| 2022-01-10 | 44,700.00 | 44,750.00 | 42,650.00 | 42,850.00 | 42,850.00 | 762,577 |
| 2022-01-07 | 44,500.00 | 45,050.00 | 44,200.00 | 44,700.00 | 44,700.00 | 391,451 |
| 2022-01-06 | 46,900.00 | 46,900.00 | 44,050.00 | 44,050.00 | 44,050.00 | 1,537,037 |
| 2022-01-05 | 47,950.00 | 48,400.00 | 47,500.00 | 47,600.00 | 47,600.00 | 385,662 |
| 2022-01-04 | 48,000.00 | 48,100.00 | 47,400.00 | 47,650.00 | 47,650.00 | 361,839 |
| 2022-01-03 | 48,050.00 | 48,350.00 | 47,950.00 | 48,000.00 | 48,000.00 | 271,572 |
| 2021-12-30 | 48,050.00 | 48,750.00 | 47,650.00 | 48,000.00 | 48,000.00 | 472,943 |
| 2021-12-29 | 47,800.00 | 48,450.00 | 47,150.00 | 47,750.00 | 47,750.00 | 623,342 |
| 2021-12-28 | 49,800.00 | 49,850.00 | 47,100.00 | 47,800.00 | 47,800.00 | 1,778,671 |
| 2021-12-27 | 51,000.00 | 51,500.00 | 50,100.00 | 50,100.00 | 50,100.00 | 392,312 |
| 2021-12-24 | 51,800.00 | 52,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | 552,476 |
| 2021-12-23 | 52,600.00 | 53,500.00 | 50,700.00 | 51,500.00 | 51,500.00 | 892,866 |
| 2021-12-22 | 52,600.00 | 52,600.00 | 50,500.00 | 52,000.00 | 52,000.00 | 771,878 |
| 2021-12-21 | 52,000.00 | 53,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 538,908 |
| 2021-12-20 | 52,100.00 | 53,000.00 | 51,200.00 | 52,000.00 | 52,000.00 | 650,080 |
| 2021-12-17 | 50,300.00 | 53,000.00 | 50,100.00 | 52,500.00 | 52,500.00 | 1,640,083 |
| 2021-12-16 | 48,900.00 | 50,800.00 | 48,350.00 | 50,300.00 | 50,300.00 | 927,713 |
| 2021-12-15 | 48,250.00 | 49,100.00 | 48,000.00 | 48,400.00 | 48,400.00 | 388,826 |
| 2021-12-14 | 47,600.00 | 49,100.00 | 47,050.00 | 48,400.00 | 48,400.00 | 527,984 |
| 2021-12-13 | 47,800.00 | 48,750.00 | 47,350.00 | 47,600.00 | 47,600.00 | 275,942 |
| 2021-12-10 | 48,150.00 | 48,200.00 | 47,550.00 | 47,700.00 | 47,700.00 | 274,219 |
| 2021-12-09 | 48,550.00 | 49,050.00 | 48,050.00 | 48,500.00 | 48,500.00 | 315,098 |
| 2021-12-08 | 49,000.00 | 49,150.00 | 48,000.00 | 48,150.00 | 48,150.00 | 444,854 |
| 2021-12-07 | 46,500.00 | 48,750.00 | 46,250.00 | 48,600.00 | 48,600.00 | 765,587 |
| 2021-12-06 | 46,400.00 | 46,450.00 | 45,550.00 | 46,050.00 | 46,050.00 | 450,984 |
| 2021-12-03 | 46,500.00 | 47,000.00 | 45,750.00 | 46,800.00 | 46,800.00 | 558,206 |
| 2021-12-02 | 47,750.00 | 47,950.00 | 46,000.00 | 46,250.00 | 46,250.00 | 1,151,055 |
| 2021-12-01 | 48,900.00 | 49,650.00 | 48,100.00 | 48,700.00 | 48,700.00 | 518,555 |
| 2021-11-30 | 49,550.00 | 50,000.00 | 47,900.00 | 49,250.00 | 49,250.00 | 629,096 |
| 2021-11-29 | 47,000.00 | 49,350.00 | 47,000.00 | 48,750.00 | 48,750.00 | 526,671 |
| 2021-11-26 | 49,950.00 | 50,300.00 | 48,600.00 | 48,750.00 | 48,750.00 | 597,583 |
| 2021-11-25 | 50,600.00 | 50,600.00 | 49,500.00 | 49,650.00 | 49,650.00 | 625,192 |
| 2021-11-24 | 50,900.00 | 51,000.00 | 50,200.00 | 50,700.00 | 50,700.00 | 338,997 |
| 2021-11-23 | 50,400.00 | 51,200.00 | 50,100.00 | 51,000.00 | 51,000.00 | 408,956 |
| 2021-11-22 | 52,100.00 | 52,900.00 | 50,400.00 | 50,900.00 | 50,900.00 | 676,783 |
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.