Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 45,200.00 | 45,200.00 | 42,300.00 | 42,600.00 | 42,600.00 | 749,718 |
| 2026-04-17 | 45,300.00 | 46,200.00 | 44,100.00 | 46,050.00 | 46,050.00 | 1,188,166 |
| 2026-04-16 | 44,150.00 | 46,750.00 | 43,550.00 | 46,000.00 | 46,000.00 | 1,039,189 |
| 2026-04-15 | 44,350.00 | 44,550.00 | 43,000.00 | 43,900.00 | 43,900.00 | 871,189 |
| 2026-04-14 | 39,100.00 | 44,650.00 | 38,500.00 | 43,500.00 | 43,500.00 | 3,263,486 |
| 2026-04-13 | 35,600.00 | 37,800.00 | 35,000.00 | 37,550.00 | 37,550.00 | 432,357 |
| 2026-04-10 | 36,600.00 | 36,650.00 | 35,550.00 | 36,200.00 | 36,200.00 | 531,619 |
| 2026-04-09 | 36,350.00 | 36,750.00 | 35,300.00 | 36,000.00 | 36,000.00 | 330,490 |
| 2026-04-08 | 35,950.00 | 36,600.00 | 35,200.00 | 36,600.00 | 36,600.00 | 382,136 |
| 2026-04-07 | 36,550.00 | 36,550.00 | 34,300.00 | 34,500.00 | 34,500.00 | 583,374 |
| 2026-04-06 | 39,300.00 | 39,400.00 | 35,700.00 | 35,750.00 | 35,750.00 | 769,532 |
| 2026-04-03 | 36,650.00 | 39,550.00 | 36,150.00 | 38,400.00 | 38,400.00 | 699,804 |
| 2026-04-02 | 37,500.00 | 38,350.00 | 34,750.00 | 35,350.00 | 35,350.00 | 590,571 |
| 2026-04-01 | 34,850.00 | 36,950.00 | 34,750.00 | 36,400.00 | 36,400.00 | 357,235 |
| 2026-03-31 | 35,400.00 | 35,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | 439,543 |
| 2026-03-30 | 36,850.00 | 36,850.00 | 35,550.00 | 36,050.00 | 36,050.00 | 353,038 |
| 2026-03-27 | 37,700.00 | 38,150.00 | 36,550.00 | 38,150.00 | 38,150.00 | 382,533 |
| 2026-03-26 | 39,550.00 | 40,600.00 | 38,300.00 | 38,850.00 | 38,850.00 | 449,465 |
| 2026-03-25 | 38,900.00 | 40,150.00 | 38,700.00 | 39,250.00 | 39,250.00 | 359,618 |
| 2026-03-24 | 41,300.00 | 41,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | 735,118 |
| 2026-03-23 | 42,050.00 | 42,900.00 | 39,500.00 | 40,000.00 | 40,000.00 | 785,092 |
| 2026-03-20 | 47,850.00 | 48,000.00 | 40,250.00 | 41,900.00 | 41,900.00 | 2,556,676 |
| 2026-03-19 | 44,900.00 | 47,000.00 | 44,500.00 | 45,900.00 | 45,900.00 | 845,340 |
| 2026-03-18 | 43,600.00 | 46,200.00 | 43,350.00 | 46,200.00 | 46,200.00 | 1,023,929 |
| 2026-03-17 | 43,650.00 | 45,300.00 | 42,000.00 | 42,500.00 | 42,500.00 | 698,205 |
| 2026-03-16 | 45,600.00 | 46,150.00 | 42,150.00 | 42,850.00 | 42,850.00 | 984,725 |
| 2026-03-13 | 47,800.00 | 47,850.00 | 44,700.00 | 46,050.00 | 46,050.00 | 1,749,076 |
| 2026-03-12 | 40,450.00 | 47,700.00 | 40,200.00 | 46,250.00 | 46,250.00 | 3,652,651 |
| 2026-03-11 | 43,700.00 | 44,000.00 | 40,100.00 | 41,100.00 | 41,100.00 | 916,424 |
| 2026-03-10 | 39,550.00 | 42,200.00 | 38,600.00 | 41,750.00 | 41,750.00 | 1,214,641 |
| 2026-03-09 | 38,100.00 | 38,800.00 | 36,450.00 | 37,750.00 | 37,750.00 | 437,977 |
| 2026-03-06 | 39,700.00 | 41,150.00 | 37,750.00 | 40,350.00 | 40,350.00 | 963,736 |
| 2026-03-05 | 35,500.00 | 39,250.00 | 34,850.00 | 38,050.00 | 38,050.00 | 827,002 |
| 2026-03-04 | 37,250.00 | 37,750.00 | 31,100.00 | 32,750.00 | 32,750.00 | 1,047,337 |
| 2026-03-03 | 39,250.00 | 42,850.00 | 37,900.00 | 39,500.00 | 39,500.00 | 1,536,280 |
| 2026-02-27 | 39,000.00 | 40,950.00 | 38,000.00 | 39,800.00 | 39,800.00 | 646,988 |
| 2026-02-26 | 42,800.00 | 43,700.00 | 39,500.00 | 39,800.00 | 39,800.00 | 1,712,861 |
| 2026-02-25 | 37,850.00 | 39,750.00 | 37,300.00 | 38,100.00 | 38,100.00 | 1,152,161 |
| 2026-02-24 | 37,300.00 | 38,400.00 | 36,350.00 | 36,850.00 | 36,850.00 | 453,775 |
| 2026-02-23 | 37,100.00 | 37,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | 386,505 |
| 2026-02-20 | 36,850.00 | 37,600.00 | 36,350.00 | 36,750.00 | 36,750.00 | 431,597 |
| 2026-02-19 | 36,200.00 | 36,800.00 | 35,700.00 | 36,700.00 | 36,700.00 | 421,283 |
| 2026-02-13 | 36,000.00 | 36,500.00 | 35,050.00 | 35,400.00 | 35,400.00 | 357,912 |
| 2026-02-12 | 34,400.00 | 37,650.00 | 33,600.00 | 36,900.00 | 36,900.00 | 1,601,219 |
| 2026-02-11 | 34,550.00 | 34,600.00 | 33,700.00 | 33,850.00 | 33,850.00 | 284,375 |
| 2026-02-10 | 37,200.00 | 37,500.00 | 34,400.00 | 34,600.00 | 34,600.00 | 586,547 |
| 2026-02-09 | 36,200.00 | 36,450.00 | 35,250.00 | 36,000.00 | 36,000.00 | 390,786 |
| 2026-02-06 | 33,500.00 | 36,150.00 | 32,450.00 | 35,250.00 | 35,250.00 | 679,644 |
| 2026-02-05 | 37,000.00 | 37,000.00 | 34,250.00 | 34,850.00 | 34,850.00 | 647,337 |
| 2026-02-04 | 35,050.00 | 38,200.00 | 34,300.00 | 36,850.00 | 36,850.00 | 1,399,061 |
| 2026-02-03 | 32,850.00 | 34,300.00 | 32,250.00 | 34,000.00 | 34,000.00 | 365,422 |
| 2026-02-02 | 33,200.00 | 33,800.00 | 31,850.00 | 32,000.00 | 32,000.00 | 408,937 |
| 2026-01-30 | 35,250.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | 418,872 |
| 2026-01-29 | 35,550.00 | 35,750.00 | 33,750.00 | 34,800.00 | 34,800.00 | 552,885 |
| 2026-01-28 | 36,800.00 | 38,000.00 | 34,450.00 | 34,750.00 | 34,750.00 | 929,308 |
| 2026-01-27 | 37,050.00 | 37,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | 394,963 |
| 2026-01-26 | 37,600.00 | 37,650.00 | 35,950.00 | 36,500.00 | 36,500.00 | 722,705 |
| 2026-01-23 | 38,200.00 | 38,900.00 | 37,000.00 | 38,100.00 | 38,100.00 | 571,323 |
| 2026-01-22 | 37,500.00 | 39,950.00 | 37,150.00 | 38,000.00 | 38,000.00 | 1,044,448 |
| 2026-01-21 | 36,600.00 | 38,400.00 | 35,550.00 | 36,650.00 | 36,650.00 | 1,001,204 |
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.