Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 22,450.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 284,015 |
| 2025-07-23 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 193,807 |
| 2025-07-22 | 23,200.00 | 23,200.00 | 22,050.00 | 22,100.00 | 22,100.00 | 343,652 |
| 2025-07-21 | 22,400.00 | 22,950.00 | 22,400.00 | 22,800.00 | 22,800.00 | 182,184 |
| 2025-07-18 | 22,400.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 210,129 |
| 2025-07-17 | 23,100.00 | 23,150.00 | 22,200.00 | 22,450.00 | 22,450.00 | 247,411 |
| 2025-07-16 | 23,150.00 | 23,200.00 | 22,400.00 | 22,950.00 | 22,950.00 | 178,305 |
| 2025-07-15 | 23,350.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | 168,291 |
| 2025-07-14 | 23,850.00 | 23,900.00 | 22,850.00 | 23,200.00 | 23,200.00 | 348,727 |
| 2025-07-11 | 24,150.00 | 24,350.00 | 23,750.00 | 24,000.00 | 24,000.00 | 460,760 |
| 2025-07-10 | 24,500.00 | 25,450.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,991,286 |
| 2025-07-09 | 22,700.00 | 23,150.00 | 22,250.00 | 22,750.00 | 22,750.00 | 311,212 |
| 2025-07-08 | 21,750.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 267,723 |
| 2025-07-07 | 21,350.00 | 22,000.00 | 21,150.00 | 21,950.00 | 21,950.00 | 196,042 |
| 2025-07-04 | 22,950.00 | 23,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | 343,102 |
| 2025-07-03 | 22,700.00 | 23,100.00 | 22,550.00 | 22,900.00 | 22,900.00 | 273,822 |
| 2025-07-02 | 23,500.00 | 23,500.00 | 22,500.00 | 22,800.00 | 22,800.00 | 362,170 |
| 2025-07-01 | 23,400.00 | 23,900.00 | 23,100.00 | 23,550.00 | 23,550.00 | 681,798 |
| 2025-06-30 | 23,500.00 | 24,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | 669,770 |
| 2025-06-27 | 23,450.00 | 23,450.00 | 22,500.00 | 22,600.00 | 22,600.00 | 305,718 |
| 2025-06-26 | 23,300.00 | 24,050.00 | 22,500.00 | 23,050.00 | 23,050.00 | 493,491 |
| 2025-06-25 | 24,750.00 | 24,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | 608,476 |
| 2025-06-24 | 24,450.00 | 24,500.00 | 23,250.00 | 24,000.00 | 24,000.00 | 795,243 |
| 2025-06-23 | 22,350.00 | 25,500.00 | 22,200.00 | 23,950.00 | 23,950.00 | 3,652,855 |
| 2025-06-20 | 21,700.00 | 24,600.00 | 21,400.00 | 23,450.00 | 23,450.00 | 8,128,265 |
| 2025-06-19 | 19,190.00 | 19,660.00 | 18,910.00 | 19,400.00 | 19,400.00 | 505,336 |
| 2025-06-18 | 18,670.00 | 18,820.00 | 18,500.00 | 18,690.00 | 18,690.00 | 220,160 |
| 2025-06-17 | 19,500.00 | 19,570.00 | 18,490.00 | 18,950.00 | 18,950.00 | 403,132 |
| 2025-06-16 | 18,140.00 | 19,750.00 | 18,020.00 | 19,190.00 | 19,190.00 | 553,067 |
| 2025-06-13 | 19,570.00 | 19,590.00 | 18,270.00 | 18,550.00 | 18,550.00 | 596,324 |
| 2025-06-12 | 19,250.00 | 19,600.00 | 19,050.00 | 19,280.00 | 19,280.00 | 1,321,264 |
| 2025-06-11 | 19,410.00 | 19,550.00 | 19,000.00 | 19,230.00 | 19,230.00 | 600,960 |
| 2025-06-10 | 18,390.00 | 20,750.00 | 18,250.00 | 19,160.00 | 19,160.00 | 2,411,022 |
| 2025-06-09 | 18,300.00 | 18,380.00 | 17,800.00 | 18,070.00 | 18,070.00 | 364,619 |
| 2025-06-05 | 18,410.00 | 18,730.00 | 17,820.00 | 18,250.00 | 18,250.00 | 452,638 |
| 2025-06-04 | 18,880.00 | 18,880.00 | 17,790.00 | 18,040.00 | 18,040.00 | 477,198 |
| 2025-06-02 | 17,200.00 | 18,000.00 | 16,700.00 | 17,870.00 | 17,870.00 | 545,554 |
| 2025-05-30 | 16,790.00 | 17,080.00 | 16,750.00 | 16,820.00 | 16,820.00 | 292,405 |
| 2025-05-29 | 16,250.00 | 16,800.00 | 16,200.00 | 16,650.00 | 16,650.00 | 197,989 |
| 2025-05-28 | 16,590.00 | 16,590.00 | 16,090.00 | 16,190.00 | 16,190.00 | 317,308 |
| 2025-05-27 | 16,440.00 | 16,670.00 | 16,440.00 | 16,620.00 | 16,620.00 | 121,166 |
| 2025-05-26 | 16,800.00 | 17,110.00 | 16,400.00 | 16,600.00 | 16,600.00 | 168,570 |
| 2025-05-23 | 16,680.00 | 16,810.00 | 16,310.00 | 16,710.00 | 16,710.00 | 155,086 |
| 2025-05-22 | 16,900.00 | 17,190.00 | 16,580.00 | 16,680.00 | 16,680.00 | 353,330 |
| 2025-05-21 | 17,440.00 | 17,560.00 | 17,050.00 | 17,190.00 | 17,190.00 | 203,274 |
| 2025-05-20 | 17,320.00 | 17,730.00 | 17,270.00 | 17,560.00 | 17,560.00 | 306,879 |
| 2025-05-19 | 18,650.00 | 18,700.00 | 17,100.00 | 17,400.00 | 17,400.00 | 506,269 |
| 2025-05-16 | 17,610.00 | 18,020.00 | 17,200.00 | 18,020.00 | 18,020.00 | 769,235 |
| 2025-05-15 | 17,210.00 | 17,300.00 | 16,770.00 | 16,960.00 | 16,960.00 | 211,246 |
| 2025-05-14 | 16,270.00 | 17,340.00 | 16,270.00 | 17,150.00 | 17,150.00 | 565,816 |
| 2025-05-13 | 16,120.00 | 16,370.00 | 15,990.00 | 16,020.00 | 16,020.00 | 139,691 |
| 2025-05-12 | 16,060.00 | 16,540.00 | 16,010.00 | 16,280.00 | 16,280.00 | 222,337 |
| 2025-05-09 | 16,310.00 | 16,310.00 | 15,700.00 | 16,010.00 | 16,010.00 | 216,901 |
| 2025-05-08 | 15,600.00 | 16,250.00 | 15,530.00 | 16,250.00 | 16,250.00 | 433,875 |
| 2025-05-07 | 14,980.00 | 15,740.00 | 14,950.00 | 15,560.00 | 15,560.00 | 285,646 |
| 2025-05-02 | 14,950.00 | 15,140.00 | 14,510.00 | 14,940.00 | 14,940.00 | 175,731 |
| 2025-04-30 | 15,240.00 | 15,470.00 | 15,050.00 | 15,260.00 | 15,260.00 | 159,791 |
| 2025-04-29 | 15,600.00 | 15,660.00 | 15,450.00 | 15,480.00 | 15,480.00 | 106,895 |
| 2025-04-28 | 15,670.00 | 15,670.00 | 15,040.00 | 15,400.00 | 15,400.00 | 118,757 |
| 2025-04-25 | 15,490.00 | 15,850.00 | 15,260.00 | 15,510.00 | 15,510.00 | 376,717 |
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.