Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 51,000.00 | 52,800.00 | 50,900.00 | 52,100.00 | 52,100.00 | 594,826 |
| 2021-11-18 | 51,800.00 | 52,100.00 | 50,600.00 | 51,100.00 | 51,100.00 | 598,245 |
| 2021-11-17 | 53,800.00 | 54,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 725,518 |
| 2021-11-16 | 53,100.00 | 53,700.00 | 52,100.00 | 53,200.00 | 53,200.00 | 521,529 |
| 2021-11-15 | 52,000.00 | 53,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | 609,991 |
| 2021-11-12 | 52,500.00 | 52,800.00 | 51,500.00 | 52,100.00 | 52,100.00 | 693,861 |
| 2021-11-11 | 54,200.00 | 54,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | 1,530,169 |
| 2021-11-10 | 55,600.00 | 57,000.00 | 54,200.00 | 54,900.00 | 54,900.00 | 1,326,711 |
| 2021-11-09 | 54,700.00 | 56,600.00 | 54,500.00 | 56,200.00 | 56,200.00 | 2,000,750 |
| 2021-11-08 | 54,400.00 | 54,500.00 | 52,600.00 | 54,000.00 | 54,000.00 | 523,718 |
| 2021-11-05 | 53,600.00 | 54,300.00 | 52,500.00 | 53,900.00 | 53,900.00 | 642,726 |
| 2021-11-04 | 54,600.00 | 55,100.00 | 53,300.00 | 53,800.00 | 53,800.00 | 638,151 |
| 2021-11-03 | 54,100.00 | 55,700.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1,049,307 |
| 2021-11-02 | 52,400.00 | 54,300.00 | 52,200.00 | 54,100.00 | 54,100.00 | 1,163,394 |
| 2021-11-01 | 52,000.00 | 52,900.00 | 51,400.00 | 51,700.00 | 51,700.00 | 553,430 |
| 2021-10-29 | 51,500.00 | 53,000.00 | 50,700.00 | 52,200.00 | 52,200.00 | 1,220,473 |
| 2021-10-28 | 54,600.00 | 55,300.00 | 50,600.00 | 50,600.00 | 50,600.00 | 1,884,777 |
| 2021-10-27 | 54,200.00 | 55,600.00 | 54,100.00 | 54,900.00 | 54,900.00 | 1,629,630 |
| 2021-10-26 | 51,800.00 | 55,400.00 | 51,400.00 | 54,500.00 | 54,500.00 | 4,184,992 |
| 2021-10-25 | 50,400.00 | 50,900.00 | 49,800.00 | 50,900.00 | 50,900.00 | 299,018 |
| 2021-10-22 | 49,900.00 | 50,800.00 | 49,700.00 | 50,600.00 | 50,600.00 | 371,816 |
| 2021-10-21 | 52,200.00 | 52,200.00 | 49,850.00 | 50,000.00 | 50,000.00 | 787,238 |
| 2021-10-20 | 51,700.00 | 52,100.00 | 50,300.00 | 51,900.00 | 51,900.00 | 620,924 |
| 2021-10-19 | 50,700.00 | 51,700.00 | 50,700.00 | 51,400.00 | 51,400.00 | 479,423 |
| 2021-10-18 | 51,100.00 | 51,200.00 | 50,100.00 | 50,500.00 | 50,500.00 | 409,679 |
| 2021-10-15 | 52,100.00 | 52,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 983,171 |
| 2021-10-14 | 49,850.00 | 52,300.00 | 49,850.00 | 52,300.00 | 52,300.00 | 1,544,983 |
← NewerPage 21 of 21 · 1,227 trading days
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.