Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,750.00 | 31,500.00 | 30,500.00 | 31,300.00 | 31,300.00 | 580,711 |
| 2025-10-23 | 30,550.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1,005,945 |
| 2025-10-22 | 33,050.00 | 33,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | 1,393,291 |
| 2025-10-21 | 33,100.00 | 33,750.00 | 32,500.00 | 33,100.00 | 33,100.00 | 893,456 |
| 2025-10-20 | 33,000.00 | 34,300.00 | 32,500.00 | 32,800.00 | 32,800.00 | 1,029,934 |
| 2025-10-17 | 33,750.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | 1,493,041 |
| 2025-10-16 | 33,400.00 | 34,800.00 | 32,550.00 | 34,500.00 | 34,500.00 | 1,928,691 |
| 2025-10-15 | 31,600.00 | 33,400.00 | 31,200.00 | 33,200.00 | 33,200.00 | 1,407,506 |
| 2025-10-14 | 33,500.00 | 34,500.00 | 30,850.00 | 31,050.00 | 31,050.00 | 2,295,279 |
| 2025-10-13 | 31,550.00 | 32,300.00 | 31,200.00 | 31,700.00 | 31,700.00 | 1,187,728 |
| 2025-10-10 | 31,450.00 | 33,000.00 | 31,050.00 | 32,700.00 | 32,700.00 | 2,030,023 |
| 2025-10-02 | 29,900.00 | 30,900.00 | 29,250.00 | 30,700.00 | 30,700.00 | 2,067,124 |
| 2025-10-01 | 29,250.00 | 30,850.00 | 28,450.00 | 28,600.00 | 28,600.00 | 2,056,323 |
| 2025-09-30 | 29,100.00 | 29,700.00 | 28,450.00 | 28,500.00 | 28,500.00 | 606,749 |
| 2025-09-29 | 30,350.00 | 30,400.00 | 28,550.00 | 29,150.00 | 29,150.00 | 1,050,034 |
| 2025-09-26 | 29,750.00 | 30,450.00 | 29,150.00 | 30,200.00 | 30,200.00 | 1,861,383 |
| 2025-09-25 | 29,900.00 | 30,250.00 | 29,000.00 | 29,150.00 | 29,150.00 | 1,127,701 |
| 2025-09-24 | 30,050.00 | 30,500.00 | 29,300.00 | 29,700.00 | 29,700.00 | 927,569 |
| 2025-09-23 | 31,200.00 | 31,200.00 | 29,950.00 | 30,000.00 | 30,000.00 | 1,701,977 |
| 2025-09-22 | 32,350.00 | 32,400.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1,592,869 |
| 2025-09-19 | 33,300.00 | 33,300.00 | 31,400.00 | 32,350.00 | 32,350.00 | 1,525,016 |
| 2025-09-18 | 33,050.00 | 34,950.00 | 32,550.00 | 33,450.00 | 33,450.00 | 4,563,767 |
| 2025-09-17 | 32,800.00 | 34,000.00 | 31,800.00 | 32,300.00 | 32,300.00 | 2,642,718 |
| 2025-09-16 | 32,800.00 | 33,450.00 | 31,700.00 | 31,900.00 | 31,900.00 | 1,644,010 |
| 2025-09-15 | 32,250.00 | 33,550.00 | 31,250.00 | 33,100.00 | 33,100.00 | 2,665,108 |
| 2025-09-12 | 32,350.00 | 33,600.00 | 30,650.00 | 32,750.00 | 32,750.00 | 9,217,165 |
| 2025-09-11 | 27,750.00 | 31,000.00 | 27,350.00 | 30,750.00 | 30,750.00 | 11,242,390 |
| 2025-09-10 | 25,500.00 | 27,100.00 | 25,450.00 | 26,550.00 | 26,550.00 | 1,396,214 |
| 2025-09-09 | 25,150.00 | 25,800.00 | 24,800.00 | 25,200.00 | 25,200.00 | 571,693 |
| 2025-09-08 | 25,200.00 | 25,350.00 | 24,650.00 | 25,150.00 | 25,150.00 | 454,041 |
| 2025-09-05 | 24,800.00 | 25,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 718,824 |
| 2025-09-04 | 25,200.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | 756,068 |
| 2025-09-03 | 25,850.00 | 25,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | 803,536 |
| 2025-09-02 | 26,300.00 | 26,550.00 | 25,050.00 | 25,950.00 | 25,950.00 | 1,080,713 |
| 2025-09-01 | 28,650.00 | 28,700.00 | 25,850.00 | 26,100.00 | 26,100.00 | 2,387,778 |
| 2025-08-29 | 27,800.00 | 29,300.00 | 27,550.00 | 28,600.00 | 28,600.00 | 1,791,630 |
| 2025-08-28 | 26,550.00 | 27,625.00 | 26,150.00 | 27,050.00 | 27,050.00 | 639,938 |
| 2025-08-27 | 29,450.00 | 31,350.00 | 26,700.00 | 26,850.00 | 26,850.00 | 5,043,120 |
| 2025-08-26 | 26,800.00 | 27,650.00 | 26,800.00 | 27,500.00 | 27,500.00 | 407,137 |
| 2025-08-25 | 27,350.00 | 27,400.00 | 26,600.00 | 27,300.00 | 27,300.00 | 492,639 |
| 2025-08-22 | 24,850.00 | 27,800.00 | 24,750.00 | 26,400.00 | 26,400.00 | 1,907,941 |
| 2025-08-21 | 24,750.00 | 25,350.00 | 24,250.00 | 24,800.00 | 24,800.00 | 369,585 |
| 2025-08-20 | 24,850.00 | 25,050.00 | 23,700.00 | 24,500.00 | 24,500.00 | 832,422 |
| 2025-08-19 | 26,800.00 | 26,950.00 | 25,650.00 | 26,250.00 | 26,250.00 | 552,042 |
| 2025-08-18 | 26,500.00 | 26,600.00 | 25,600.00 | 26,350.00 | 26,350.00 | 657,374 |
| 2025-08-14 | 25,000.00 | 28,350.00 | 24,650.00 | 26,150.00 | 26,150.00 | 4,296,221 |
| 2025-08-13 | 24,600.00 | 25,450.00 | 24,400.00 | 24,850.00 | 24,850.00 | 1,039,251 |
| 2025-08-12 | 24,550.00 | 24,650.00 | 23,650.00 | 23,850.00 | 23,850.00 | 265,639 |
| 2025-08-11 | 24,000.00 | 25,350.00 | 23,400.00 | 24,550.00 | 24,550.00 | 820,060 |
| 2025-08-08 | 23,700.00 | 24,300.00 | 23,400.00 | 24,250.00 | 24,250.00 | 508,482 |
| 2025-08-07 | 23,600.00 | 23,700.00 | 23,100.00 | 23,700.00 | 23,700.00 | 145,635 |
| 2025-08-06 | 22,900.00 | 24,500.00 | 22,800.00 | 23,650.00 | 23,650.00 | 661,310 |
| 2025-08-05 | 22,250.00 | 23,150.00 | 22,250.00 | 22,700.00 | 22,700.00 | 171,850 |
| 2025-08-04 | 21,650.00 | 22,450.00 | 21,300.00 | 22,150.00 | 22,150.00 | 310,113 |
| 2025-08-01 | 22,850.00 | 22,850.00 | 21,800.00 | 22,000.00 | 22,000.00 | 434,281 |
| 2025-07-31 | 24,350.00 | 24,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 517,033 |
| 2025-07-30 | 23,850.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,200.00 | 740,229 |
| 2025-07-29 | 24,000.00 | 24,050.00 | 23,300.00 | 23,850.00 | 23,850.00 | 331,785 |
| 2025-07-28 | 23,400.00 | 23,850.00 | 22,800.00 | 23,650.00 | 23,650.00 | 508,957 |
| 2025-07-25 | 24,250.00 | 25,300.00 | 22,900.00 | 23,850.00 | 23,850.00 | 1,700,152 |
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.