Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,520.00 | 15,530.00 | 14,970.00 | 15,240.00 | 15,240.00 | 182,984 |
| 2025-04-23 | 14,510.00 | 16,130.00 | 14,500.00 | 15,200.00 | 15,200.00 | 866,892 |
| 2025-04-22 | 14,240.00 | 14,360.00 | 14,150.00 | 14,190.00 | 14,190.00 | 142,140 |
| 2025-04-21 | 14,420.00 | 14,490.00 | 14,110.00 | 14,210.00 | 14,210.00 | 78,888 |
| 2025-04-18 | 14,360.00 | 14,470.00 | 14,150.00 | 14,310.00 | 14,310.00 | 124,397 |
| 2025-04-17 | 13,990.00 | 14,340.00 | 13,870.00 | 14,150.00 | 14,150.00 | 105,174 |
| 2025-04-16 | 14,000.00 | 14,440.00 | 13,890.00 | 13,920.00 | 13,920.00 | 135,222 |
| 2025-04-15 | 13,900.00 | 14,030.00 | 13,850.00 | 14,000.00 | 14,000.00 | 78,376 |
| 2025-04-14 | 13,880.00 | 14,050.00 | 13,790.00 | 13,860.00 | 13,860.00 | 103,082 |
| 2025-04-11 | 13,250.00 | 13,900.00 | 13,240.00 | 13,870.00 | 13,870.00 | 129,315 |
| 2025-04-10 | 13,330.00 | 13,660.00 | 13,060.00 | 13,640.00 | 13,640.00 | 142,976 |
| 2025-04-09 | 12,760.00 | 13,660.00 | 12,670.00 | 12,770.00 | 12,770.00 | 172,030 |
| 2025-04-08 | 13,560.00 | 13,950.00 | 13,310.00 | 13,330.00 | 13,330.00 | 135,553 |
| 2025-04-07 | 14,000.00 | 14,220.00 | 13,300.00 | 13,310.00 | 13,310.00 | 202,818 |
| 2025-04-04 | 12,870.00 | 14,560.00 | 12,870.00 | 14,500.00 | 14,500.00 | 293,715 |
| 2025-04-03 | 12,910.00 | 13,200.00 | 12,500.00 | 13,100.00 | 13,100.00 | 195,259 |
| 2025-04-02 | 13,670.00 | 13,890.00 | 13,400.00 | 13,430.00 | 13,430.00 | 158,018 |
| 2025-04-01 | 13,300.00 | 13,900.00 | 13,070.00 | 13,750.00 | 13,750.00 | 268,500 |
| 2025-03-31 | 14,500.00 | 14,740.00 | 13,810.00 | 13,910.00 | 13,910.00 | 357,710 |
| 2025-03-28 | 15,050.00 | 15,190.00 | 14,870.00 | 14,900.00 | 14,900.00 | 118,682 |
| 2025-03-27 | 15,380.00 | 15,410.00 | 15,120.00 | 15,120.00 | 15,120.00 | 105,437 |
| 2025-03-26 | 15,380.00 | 15,500.00 | 15,270.00 | 15,500.00 | 15,500.00 | 66,438 |
| 2025-03-25 | 15,360.00 | 15,540.00 | 15,290.00 | 15,320.00 | 15,320.00 | 105,161 |
| 2025-03-24 | 15,370.00 | 15,520.00 | 15,270.00 | 15,400.00 | 15,400.00 | 83,084 |
| 2025-03-21 | 15,750.00 | 15,880.00 | 15,380.00 | 15,400.00 | 15,400.00 | 368,541 |
| 2025-03-20 | 16,050.00 | 16,170.00 | 15,820.00 | 15,880.00 | 15,880.00 | 127,145 |
| 2025-03-19 | 16,010.00 | 16,210.00 | 15,910.00 | 16,000.00 | 16,000.00 | 90,861 |
| 2025-03-18 | 16,280.00 | 16,490.00 | 15,990.00 | 16,020.00 | 16,020.00 | 122,928 |
| 2025-03-17 | 15,920.00 | 16,500.00 | 15,920.00 | 16,280.00 | 16,280.00 | 191,783 |
| 2025-03-14 | 15,850.00 | 16,050.00 | 15,690.00 | 15,910.00 | 15,910.00 | 130,439 |
| 2025-03-13 | 15,860.00 | 16,130.00 | 15,750.00 | 15,810.00 | 15,810.00 | 201,499 |
| 2025-03-12 | 15,790.00 | 16,100.00 | 15,780.00 | 15,840.00 | 15,840.00 | 117,199 |
| 2025-03-11 | 15,550.00 | 15,900.00 | 15,300.00 | 15,790.00 | 15,790.00 | 225,421 |
| 2025-03-10 | 15,950.00 | 16,050.00 | 15,800.00 | 15,990.00 | 15,990.00 | 75,762 |
| 2025-03-07 | 15,980.00 | 16,120.00 | 15,690.00 | 15,890.00 | 15,890.00 | 148,116 |
| 2025-03-06 | 16,300.00 | 16,540.00 | 15,990.00 | 16,150.00 | 16,150.00 | 154,259 |
| 2025-03-05 | 15,730.00 | 16,350.00 | 15,730.00 | 16,340.00 | 16,340.00 | 216,394 |
| 2025-03-04 | 16,380.00 | 16,540.00 | 15,600.00 | 15,620.00 | 15,620.00 | 462,852 |
| 2025-02-28 | 17,110.00 | 17,430.00 | 16,470.00 | 16,540.00 | 16,540.00 | 358,868 |
| 2025-02-27 | 17,100.00 | 17,850.00 | 17,010.00 | 17,340.00 | 17,340.00 | 417,287 |
| 2025-02-26 | 16,300.00 | 17,150.00 | 16,250.00 | 17,070.00 | 17,070.00 | 335,202 |
| 2025-02-25 | 16,530.00 | 16,530.00 | 16,230.00 | 16,300.00 | 16,300.00 | 157,277 |
| 2025-02-24 | 16,300.00 | 16,750.00 | 16,300.00 | 16,690.00 | 16,690.00 | 118,829 |
| 2025-02-21 | 16,530.00 | 16,790.00 | 16,450.00 | 16,630.00 | 16,630.00 | 126,091 |
| 2025-02-20 | 16,920.00 | 17,100.00 | 16,620.00 | 16,660.00 | 16,660.00 | 181,580 |
| 2025-02-19 | 16,700.00 | 17,200.00 | 16,540.00 | 16,990.00 | 16,990.00 | 361,264 |
| 2025-02-18 | 16,320.00 | 16,500.00 | 16,200.00 | 16,450.00 | 16,450.00 | 233,069 |
| 2025-02-17 | 16,130.00 | 16,430.00 | 16,010.00 | 16,280.00 | 16,280.00 | 241,878 |
| 2025-02-14 | 15,900.00 | 16,270.00 | 15,780.00 | 15,970.00 | 15,970.00 | 240,067 |
| 2025-02-13 | 15,290.00 | 15,960.00 | 15,290.00 | 15,780.00 | 15,780.00 | 342,703 |
| 2025-02-12 | 15,500.00 | 15,590.00 | 15,270.00 | 15,270.00 | 15,270.00 | 269,801 |
| 2025-02-11 | 15,450.00 | 15,750.00 | 15,370.00 | 15,430.00 | 15,430.00 | 210,833 |
| 2025-02-10 | 15,580.00 | 15,660.00 | 15,100.00 | 15,450.00 | 15,450.00 | 323,176 |
| 2025-02-07 | 16,050.00 | 16,250.00 | 15,850.00 | 15,850.00 | 15,850.00 | 189,471 |
| 2025-02-06 | 16,150.00 | 16,340.00 | 15,920.00 | 16,200.00 | 16,200.00 | 157,549 |
| 2025-02-05 | 15,920.00 | 16,340.00 | 15,870.00 | 15,920.00 | 15,920.00 | 134,420 |
| 2025-02-04 | 15,800.00 | 16,200.00 | 15,730.00 | 15,920.00 | 15,920.00 | 150,027 |
| 2025-02-03 | 16,020.00 | 16,150.00 | 15,550.00 | 15,550.00 | 15,550.00 | 302,343 |
| 2025-01-31 | 16,890.00 | 16,890.00 | 16,100.00 | 16,300.00 | 16,300.00 | 243,665 |
| 2025-01-24 | 16,600.00 | 17,020.00 | 16,520.00 | 16,720.00 | 16,720.00 | 127,322 |
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.