Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17,100.00 | 17,210.00 | 16,570.00 | 16,580.00 | 16,580.00 | 212,630 |
| 2025-01-22 | 17,350.00 | 17,730.00 | 17,110.00 | 17,110.00 | 17,110.00 | 168,798 |
| 2025-01-21 | 17,770.00 | 17,770.00 | 16,960.00 | 17,220.00 | 17,220.00 | 187,521 |
| 2025-01-20 | 17,280.00 | 18,000.00 | 17,160.00 | 17,710.00 | 17,710.00 | 313,860 |
| 2025-01-17 | 17,090.00 | 17,290.00 | 16,950.00 | 17,280.00 | 17,280.00 | 150,667 |
| 2025-01-16 | 16,900.00 | 17,250.00 | 16,860.00 | 17,090.00 | 17,090.00 | 139,195 |
| 2025-01-15 | 17,200.00 | 17,240.00 | 16,600.00 | 16,740.00 | 16,740.00 | 188,181 |
| 2025-01-14 | 16,960.00 | 17,380.00 | 16,820.00 | 17,180.00 | 17,180.00 | 110,596 |
| 2025-01-13 | 17,050.00 | 17,250.00 | 16,910.00 | 17,060.00 | 17,060.00 | 111,020 |
| 2025-01-10 | 17,010.00 | 17,340.00 | 17,010.00 | 17,080.00 | 17,080.00 | 118,079 |
| 2025-01-09 | 17,130.00 | 17,300.00 | 17,010.00 | 17,090.00 | 17,090.00 | 166,797 |
| 2025-01-08 | 17,100.00 | 17,440.00 | 17,100.00 | 17,280.00 | 17,280.00 | 119,312 |
| 2025-01-07 | 17,690.00 | 17,720.00 | 17,270.00 | 17,390.00 | 17,390.00 | 138,253 |
| 2025-01-06 | 17,230.00 | 17,690.00 | 17,130.00 | 17,200.00 | 17,200.00 | 188,212 |
| 2025-01-03 | 16,400.00 | 17,750.00 | 16,380.00 | 17,230.00 | 17,230.00 | 341,319 |
| 2025-01-02 | 15,820.00 | 16,490.00 | 15,820.00 | 16,300.00 | 16,300.00 | 132,068 |
| 2024-12-30 | 15,850.00 | 16,110.00 | 15,600.00 | 15,960.00 | 15,960.00 | 134,765 |
| 2024-12-27 | 15,820.00 | 15,970.00 | 15,600.00 | 15,880.00 | 15,880.00 | 143,367 |
| 2024-12-26 | 16,430.00 | 16,470.00 | 15,930.00 | 15,970.00 | 15,970.00 | 144,750 |
| 2024-12-24 | 16,900.00 | 16,950.00 | 16,350.00 | 16,350.00 | 16,350.00 | 165,636 |
| 2024-12-23 | 17,300.00 | 17,450.00 | 16,790.00 | 16,790.00 | 16,790.00 | 229,157 |
| 2024-12-20 | 16,830.00 | 17,800.00 | 16,790.00 | 17,150.00 | 17,150.00 | 355,984 |
| 2024-12-19 | 16,680.00 | 17,110.00 | 16,550.00 | 16,850.00 | 16,850.00 | 130,689 |
| 2024-12-18 | 17,010.00 | 17,270.00 | 16,970.00 | 17,040.00 | 17,040.00 | 139,718 |
| 2024-12-17 | 17,650.00 | 17,650.00 | 17,030.00 | 17,070.00 | 17,070.00 | 152,831 |
| 2024-12-16 | 17,210.00 | 17,800.00 | 17,210.00 | 17,350.00 | 17,350.00 | 139,589 |
| 2024-12-13 | 17,830.00 | 17,830.00 | 17,050.00 | 17,050.00 | 17,050.00 | 143,432 |
| 2024-12-12 | 17,440.00 | 17,690.00 | 17,090.00 | 17,320.00 | 17,320.00 | 350,081 |
| 2024-12-11 | 16,950.00 | 17,290.00 | 16,890.00 | 17,190.00 | 17,190.00 | 180,210 |
| 2024-12-10 | 16,100.00 | 16,950.00 | 16,100.00 | 16,890.00 | 16,890.00 | 251,898 |
| 2024-12-09 | 16,100.00 | 16,300.00 | 15,630.00 | 16,030.00 | 16,030.00 | 306,363 |
| 2024-12-06 | 16,350.00 | 16,800.00 | 15,580.00 | 16,450.00 | 16,450.00 | 319,125 |
| 2024-12-05 | 16,650.00 | 16,800.00 | 16,200.00 | 16,280.00 | 16,280.00 | 163,140 |
| 2024-12-04 | 16,710.00 | 16,950.00 | 16,400.00 | 16,630.00 | 16,630.00 | 387,057 |
| 2024-12-03 | 17,350.00 | 17,640.00 | 17,100.00 | 17,220.00 | 17,220.00 | 257,600 |
| 2024-12-02 | 18,630.00 | 18,770.00 | 17,060.00 | 17,530.00 | 17,530.00 | 368,568 |
| 2024-11-29 | 18,600.00 | 18,630.00 | 18,130.00 | 18,460.00 | 18,460.00 | 287,751 |
| 2024-11-28 | 16,990.00 | 18,750.00 | 16,990.00 | 18,680.00 | 18,680.00 | 985,361 |
| 2024-11-27 | 17,700.00 | 17,900.00 | 16,930.00 | 16,990.00 | 16,990.00 | 327,465 |
| 2024-11-26 | 17,050.00 | 17,890.00 | 16,880.00 | 17,890.00 | 17,890.00 | 442,705 |
| 2024-11-25 | 15,140.00 | 17,390.00 | 15,140.00 | 17,050.00 | 17,050.00 | 1,009,116 |
| 2024-11-22 | 15,050.00 | 15,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | 173,883 |
| 2024-11-21 | 15,230.00 | 15,350.00 | 15,010.00 | 15,020.00 | 15,020.00 | 159,841 |
| 2024-11-20 | 15,620.00 | 15,710.00 | 14,810.00 | 15,220.00 | 15,220.00 | 443,327 |
| 2024-11-19 | 15,500.00 | 16,150.00 | 15,430.00 | 15,830.00 | 15,830.00 | 245,755 |
| 2024-11-18 | 15,670.00 | 16,250.00 | 15,390.00 | 15,830.00 | 15,830.00 | 424,153 |
| 2024-11-15 | 14,440.00 | 16,050.00 | 14,100.00 | 15,000.00 | 15,000.00 | 610,688 |
| 2024-11-14 | 14,540.00 | 15,020.00 | 14,480.00 | 14,480.00 | 14,480.00 | 239,037 |
| 2024-11-13 | 15,100.00 | 15,360.00 | 14,440.00 | 14,540.00 | 14,540.00 | 423,157 |
| 2024-11-12 | 15,990.00 | 16,070.00 | 15,390.00 | 15,420.00 | 15,420.00 | 294,417 |
| 2024-11-11 | 16,800.00 | 16,840.00 | 16,070.00 | 16,070.00 | 16,070.00 | 238,218 |
| 2024-11-08 | 16,570.00 | 17,050.00 | 16,570.00 | 16,840.00 | 16,840.00 | 132,452 |
| 2024-11-07 | 16,880.00 | 16,880.00 | 16,260.00 | 16,570.00 | 16,570.00 | 320,562 |
| 2024-11-06 | 18,100.00 | 18,100.00 | 16,970.00 | 16,970.00 | 16,970.00 | 347,963 |
| 2024-11-05 | 17,830.00 | 18,490.00 | 17,690.00 | 17,980.00 | 17,980.00 | 327,103 |
| 2024-11-04 | 17,160.00 | 17,900.00 | 17,160.00 | 17,670.00 | 17,670.00 | 178,305 |
| 2024-11-01 | 17,390.00 | 17,390.00 | 17,010.00 | 17,150.00 | 17,150.00 | 139,064 |
| 2024-10-31 | 17,310.00 | 17,450.00 | 16,760.00 | 17,450.00 | 17,450.00 | 186,794 |
| 2024-10-30 | 17,950.00 | 17,980.00 | 17,230.00 | 17,330.00 | 17,330.00 | 486,419 |
| 2024-10-29 | 17,510.00 | 18,570.00 | 17,510.00 | 18,560.00 | 18,560.00 | 404,384 |
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.