Doosan Fuel Cell Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,920.00 | 17,530.00 | 16,820.00 | 17,500.00 | 17,500.00 | 146,758 |
| 2024-10-25 | 17,200.00 | 17,290.00 | 16,810.00 | 17,000.00 | 17,000.00 | 136,293 |
| 2024-10-24 | 17,260.00 | 17,440.00 | 17,100.00 | 17,200.00 | 17,200.00 | 84,723 |
| 2024-10-23 | 16,970.00 | 17,430.00 | 16,910.00 | 17,320.00 | 17,320.00 | 119,981 |
| 2024-10-22 | 17,650.00 | 17,710.00 | 17,120.00 | 17,130.00 | 17,130.00 | 204,978 |
| 2024-10-21 | 17,900.00 | 18,110.00 | 17,710.00 | 17,710.00 | 17,710.00 | 156,748 |
| 2024-10-18 | 17,990.00 | 18,150.00 | 17,700.00 | 17,830.00 | 17,830.00 | 218,705 |
| 2024-10-17 | 17,840.00 | 17,970.00 | 17,710.00 | 17,840.00 | 17,840.00 | 119,497 |
| 2024-10-16 | 17,750.00 | 17,910.00 | 17,580.00 | 17,850.00 | 17,850.00 | 101,159 |
| 2024-10-15 | 18,100.00 | 18,250.00 | 17,760.00 | 17,920.00 | 17,920.00 | 127,113 |
| 2024-10-14 | 17,680.00 | 18,130.00 | 17,680.00 | 18,080.00 | 18,080.00 | 121,636 |
| 2024-10-11 | 18,200.00 | 18,250.00 | 17,750.00 | 17,810.00 | 17,810.00 | 142,064 |
| 2024-10-10 | 18,600.00 | 18,650.00 | 18,000.00 | 18,000.00 | 18,000.00 | 150,046 |
| 2024-10-08 | 18,510.00 | 18,800.00 | 18,300.00 | 18,410.00 | 18,410.00 | 121,491 |
| 2024-10-07 | 18,110.00 | 18,740.00 | 17,930.00 | 18,570.00 | 18,570.00 | 132,671 |
| 2024-10-04 | 18,310.00 | 18,390.00 | 18,020.00 | 18,100.00 | 18,100.00 | 138,671 |
| 2024-10-02 | 18,620.00 | 18,790.00 | 18,240.00 | 18,340.00 | 18,340.00 | 186,278 |
| 2024-09-30 | 19,500.00 | 19,570.00 | 18,940.00 | 18,980.00 | 18,980.00 | 196,169 |
| 2024-09-27 | 19,390.00 | 19,430.00 | 19,010.00 | 19,360.00 | 19,360.00 | 190,719 |
| 2024-09-26 | 19,030.00 | 19,300.00 | 18,820.00 | 19,300.00 | 19,300.00 | 165,970 |
| 2024-09-25 | 19,270.00 | 19,440.00 | 18,850.00 | 18,850.00 | 18,850.00 | 136,589 |
| 2024-09-24 | 18,890.00 | 19,090.00 | 18,760.00 | 19,080.00 | 19,080.00 | 133,900 |
| 2024-09-23 | 19,050.00 | 19,360.00 | 18,840.00 | 18,910.00 | 18,910.00 | 161,074 |
| 2024-09-20 | 18,870.00 | 19,100.00 | 18,690.00 | 18,870.00 | 18,870.00 | 180,614 |
| 2024-09-19 | 18,560.00 | 18,820.00 | 18,340.00 | 18,740.00 | 18,740.00 | 203,260 |
| 2024-09-13 | 18,350.00 | 18,390.00 | 18,020.00 | 18,340.00 | 18,340.00 | 143,820 |
| 2024-09-12 | 17,710.00 | 18,510.00 | 17,540.00 | 18,510.00 | 18,510.00 | 316,719 |
| 2024-09-11 | 17,050.00 | 17,340.00 | 16,850.00 | 17,340.00 | 17,340.00 | 123,179 |
| 2024-09-10 | 16,990.00 | 17,270.00 | 16,940.00 | 17,050.00 | 17,050.00 | 105,896 |
| 2024-09-09 | 16,600.00 | 17,100.00 | 16,500.00 | 17,060.00 | 17,060.00 | 127,183 |
| 2024-09-06 | 17,670.00 | 17,800.00 | 17,070.00 | 17,120.00 | 17,120.00 | 185,093 |
| 2024-09-05 | 17,660.00 | 18,220.00 | 17,460.00 | 17,650.00 | 17,650.00 | 209,503 |
| 2024-09-04 | 17,980.00 | 18,110.00 | 17,660.00 | 17,660.00 | 17,660.00 | 336,916 |
| 2024-09-03 | 18,450.00 | 19,690.00 | 18,450.00 | 18,590.00 | 18,590.00 | 485,114 |
| 2024-09-02 | 18,790.00 | 18,790.00 | 18,380.00 | 18,440.00 | 18,440.00 | 119,738 |
| 2024-08-30 | 18,530.00 | 18,750.00 | 18,430.00 | 18,700.00 | 18,700.00 | 115,613 |
| 2024-08-29 | 18,580.00 | 18,630.00 | 18,280.00 | 18,530.00 | 18,530.00 | 110,530 |
| 2024-08-28 | 18,600.00 | 18,770.00 | 18,400.00 | 18,580.00 | 18,580.00 | 121,790 |
| 2024-08-27 | 18,250.00 | 18,670.00 | 18,090.00 | 18,630.00 | 18,630.00 | 141,910 |
| 2024-08-26 | 18,340.00 | 18,780.00 | 18,230.00 | 18,250.00 | 18,250.00 | 101,343 |
| 2024-08-23 | 18,100.00 | 18,440.00 | 18,000.00 | 18,340.00 | 18,340.00 | 105,080 |
| 2024-08-22 | 18,780.00 | 18,950.00 | 18,230.00 | 18,430.00 | 18,430.00 | 148,708 |
| 2024-08-21 | 18,770.00 | 18,830.00 | 18,570.00 | 18,780.00 | 18,780.00 | 82,849 |
| 2024-08-20 | 18,520.00 | 18,910.00 | 18,490.00 | 18,750.00 | 18,750.00 | 121,863 |
| 2024-08-19 | 18,900.00 | 19,000.00 | 18,340.00 | 18,380.00 | 18,380.00 | 113,359 |
| 2024-08-16 | 19,130.00 | 19,230.00 | 18,750.00 | 18,890.00 | 18,890.00 | 179,051 |
| 2024-08-14 | 18,590.00 | 19,010.00 | 18,480.00 | 18,870.00 | 18,870.00 | 167,856 |
| 2024-08-13 | 18,670.00 | 19,200.00 | 18,350.00 | 18,410.00 | 18,410.00 | 266,619 |
| 2024-08-12 | 17,830.00 | 18,400.00 | 17,830.00 | 18,300.00 | 18,300.00 | 108,247 |
| 2024-08-09 | 17,790.00 | 18,120.00 | 17,770.00 | 18,000.00 | 18,000.00 | 141,913 |
| 2024-08-08 | 17,150.00 | 17,690.00 | 16,910.00 | 17,650.00 | 17,650.00 | 264,905 |
| 2024-08-07 | 16,820.00 | 17,830.00 | 16,810.00 | 17,530.00 | 17,530.00 | 300,959 |
| 2024-08-06 | 16,770.00 | 17,950.00 | 16,770.00 | 17,270.00 | 17,270.00 | 364,823 |
| 2024-08-05 | 19,300.00 | 19,400.00 | 15,600.00 | 16,700.00 | 16,700.00 | 728,873 |
| 2024-08-02 | 19,990.00 | 19,990.00 | 19,450.00 | 19,530.00 | 19,530.00 | 219,253 |
| 2024-08-01 | 20,100.00 | 20,350.00 | 19,910.00 | 20,350.00 | 20,350.00 | 151,895 |
| 2024-07-31 | 19,530.00 | 20,150.00 | 19,530.00 | 20,050.00 | 20,050.00 | 259,529 |
| 2024-07-30 | 19,510.00 | 19,830.00 | 19,300.00 | 19,530.00 | 19,530.00 | 127,511 |
| 2024-07-29 | 19,100.00 | 19,730.00 | 19,100.00 | 19,730.00 | 19,730.00 | 213,461 |
| 2024-07-26 | 19,290.00 | 19,360.00 | 18,960.00 | 18,980.00 | 18,980.00 | 156,762 |
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.