Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 36,600.00 | 38,400.00 | 35,550.00 | 36,650.00 | 36,650.00 | 1,001,204 |
| 2026-01-20 | 38,900.00 | 39,350.00 | 36,700.00 | 38,000.00 | 38,000.00 | 993,292 |
| 2026-01-19 | 35,950.00 | 38,350.00 | 35,050.00 | 37,750.00 | 37,750.00 | 1,182,989 |
| 2026-01-16 | 35,650.00 | 35,750.00 | 34,050.00 | 35,350.00 | 35,350.00 | 936,067 |
| 2026-01-15 | 35,900.00 | 36,500.00 | 34,350.00 | 35,400.00 | 35,400.00 | 1,105,563 |
| 2026-01-14 | 33,500.00 | 38,550.00 | 33,500.00 | 36,900.00 | 36,900.00 | 2,424,628 |
| 2026-01-13 | 32,000.00 | 34,350.00 | 31,600.00 | 34,000.00 | 34,000.00 | 1,125,565 |
| 2026-01-12 | 31,950.00 | 32,250.00 | 30,800.00 | 31,650.00 | 31,650.00 | 458,380 |
| 2026-01-09 | 31,600.00 | 31,700.00 | 30,300.00 | 31,100.00 | 31,100.00 | 521,386 |
| 2026-01-08 | 30,900.00 | 31,150.00 | 29,850.00 | 29,900.00 | 29,900.00 | 248,488 |
| 2026-01-07 | 31,300.00 | 31,400.00 | 30,250.00 | 30,850.00 | 30,850.00 | 299,758 |
| 2026-01-06 | 31,350.00 | 31,600.00 | 30,950.00 | 31,450.00 | 31,450.00 | 357,925 |
| 2026-01-05 | 29,850.00 | 31,150.00 | 29,750.00 | 30,800.00 | 30,800.00 | 683,963 |
| 2026-01-02 | 28,850.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 243,220 |
| 2025-12-30 | 29,600.00 | 29,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | 320,924 |
| 2025-12-29 | 28,100.00 | 29,800.00 | 28,100.00 | 29,600.00 | 29,600.00 | 424,209 |
| 2025-12-26 | 29,250.00 | 29,350.00 | 27,950.00 | 28,400.00 | 28,400.00 | 643,299 |
| 2025-12-24 | 30,200.00 | 30,400.00 | 29,100.00 | 29,200.00 | 29,200.00 | 653,111 |
| 2025-12-23 | 31,000.00 | 31,200.00 | 30,550.00 | 30,600.00 | 30,600.00 | 283,231 |
| 2025-12-22 | 30,600.00 | 31,000.00 | 30,200.00 | 30,850.00 | 30,850.00 | 264,090 |
| 2025-12-19 | 29,500.00 | 30,350.00 | 29,300.00 | 30,100.00 | 30,100.00 | 451,245 |
| 2025-12-18 | 29,250.00 | 29,750.00 | 28,850.00 | 29,000.00 | 29,000.00 | 589,890 |
| 2025-12-17 | 30,500.00 | 30,750.00 | 30,150.00 | 30,600.00 | 30,600.00 | 254,532 |
| 2025-12-16 | 31,100.00 | 31,350.00 | 30,250.00 | 30,400.00 | 30,400.00 | 467,901 |
| 2025-12-15 | 31,250.00 | 31,550.00 | 30,550.00 | 31,200.00 | 31,200.00 | 531,360 |
| 2025-12-12 | 30,550.00 | 32,200.00 | 30,500.00 | 32,100.00 | 32,100.00 | 791,458 |
| 2025-12-11 | 30,650.00 | 31,000.00 | 30,250.00 | 30,350.00 | 30,350.00 | 563,182 |
| 2025-12-10 | 31,650.00 | 32,000.00 | 30,250.00 | 30,450.00 | 30,450.00 | 857,698 |
| 2025-12-09 | 32,450.00 | 32,450.00 | 31,400.00 | 31,600.00 | 31,600.00 | 583,731 |
| 2025-12-08 | 34,900.00 | 34,950.00 | 32,150.00 | 32,400.00 | 32,400.00 | 1,470,636 |
| 2025-12-05 | 31,600.00 | 35,100.00 | 31,600.00 | 34,900.00 | 34,900.00 | 2,949,764 |
| 2025-12-04 | 32,100.00 | 32,300.00 | 31,050.00 | 31,400.00 | 31,400.00 | 375,079 |
| 2025-12-03 | 31,700.00 | 32,200.00 | 31,150.00 | 32,050.00 | 32,050.00 | 428,279 |
| 2025-12-02 | 31,100.00 | 31,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | 385,001 |
| 2025-12-01 | 31,900.00 | 32,100.00 | 30,700.00 | 31,300.00 | 31,300.00 | 497,877 |
| 2025-11-28 | 31,450.00 | 32,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | 567,499 |
| 2025-11-27 | 31,550.00 | 31,950.00 | 31,050.00 | 31,300.00 | 31,300.00 | 483,628 |
| 2025-11-26 | 30,450.00 | 31,300.00 | 29,650.00 | 31,200.00 | 31,200.00 | 710,428 |
| 2025-11-25 | 30,000.00 | 30,350.00 | 28,900.00 | 30,350.00 | 30,350.00 | 814,663 |
| 2025-11-24 | 30,300.00 | 30,400.00 | 29,150.00 | 29,550.00 | 29,550.00 | 550,850 |
| 2025-11-21 | 30,500.00 | 30,750.00 | 29,700.00 | 30,050.00 | 30,050.00 | 1,399,263 |
| 2025-11-20 | 31,400.00 | 32,500.00 | 31,200.00 | 32,000.00 | 32,000.00 | 643,489 |
| 2025-11-19 | 32,650.00 | 32,700.00 | 30,600.00 | 30,900.00 | 30,900.00 | 1,316,170 |
| 2025-11-18 | 33,550.00 | 34,500.00 | 32,300.00 | 32,700.00 | 32,700.00 | 828,137 |
| 2025-11-17 | 34,400.00 | 35,850.00 | 33,850.00 | 34,000.00 | 34,000.00 | 895,658 |
| 2025-11-14 | 35,550.00 | 35,550.00 | 33,800.00 | 34,050.00 | 34,050.00 | 1,387,158 |
| 2025-11-13 | 36,750.00 | 38,050.00 | 36,350.00 | 36,900.00 | 36,900.00 | 717,635 |
| 2025-11-12 | 37,800.00 | 37,850.00 | 36,000.00 | 36,750.00 | 36,750.00 | 801,952 |
| 2025-11-11 | 38,300.00 | 38,750.00 | 36,500.00 | 37,500.00 | 37,500.00 | 1,159,868 |
| 2025-11-10 | 36,400.00 | 37,750.00 | 35,800.00 | 37,200.00 | 37,200.00 | 945,618 |
| 2025-11-07 | 36,400.00 | 38,150.00 | 35,350.00 | 36,350.00 | 36,350.00 | 1,214,968 |
| 2025-11-06 | 41,600.00 | 41,850.00 | 37,450.00 | 37,600.00 | 37,600.00 | 1,950,460 |
| 2025-11-05 | 41,400.00 | 41,700.00 | 38,475.00 | 41,250.00 | 41,250.00 | 2,091,004 |
| 2025-11-04 | 44,500.00 | 46,300.00 | 42,400.00 | 43,150.00 | 43,150.00 | 2,559,803 |
| 2025-11-03 | 43,150.00 | 45,200.00 | 42,250.00 | 43,850.00 | 43,850.00 | 2,269,957 |
| 2025-10-31 | 43,750.00 | 45,000.00 | 41,700.00 | 42,700.00 | 42,700.00 | 1,772,229 |
| 2025-10-30 | 44,200.00 | 46,000.00 | 42,600.00 | 43,900.00 | 43,900.00 | 4,089,241 |
| 2025-10-29 | 40,450.00 | 44,000.00 | 37,450.00 | 42,600.00 | 42,600.00 | 14,399,170 |
| 2025-10-28 | 31,450.00 | 40,800.00 | 31,350.00 | 40,800.00 | 40,800.00 | 18,098,699 |
| 2025-10-27 | 31,800.00 | 32,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 856,089 |
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.