Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 14,518 |
| 2024-07-25 | 6,070.00 | 6,140.00 | 5,860.00 | 5,930.00 | 5,930.00 | 22,428 |
| 2024-07-24 | 6,200.00 | 6,200.00 | 6,070.00 | 6,070.00 | 6,070.00 | 7,786 |
| 2024-07-23 | 6,180.00 | 6,280.00 | 6,120.00 | 6,190.00 | 6,190.00 | 2,496 |
| 2024-07-22 | 6,200.00 | 6,210.00 | 6,100.00 | 6,190.00 | 6,190.00 | 7,820 |
| 2024-07-19 | 6,280.00 | 6,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | 4,103 |
| 2024-07-18 | 6,300.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 23,939 |
| 2024-07-17 | 6,420.00 | 6,640.00 | 6,290.00 | 6,300.00 | 6,300.00 | 29,425 |
| 2024-07-16 | 6,510.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,420.00 | 9,325 |
| 2024-07-15 | 6,570.00 | 6,590.00 | 6,450.00 | 6,580.00 | 6,580.00 | 11,872 |
| 2024-07-12 | 6,530.00 | 6,630.00 | 6,470.00 | 6,590.00 | 6,590.00 | 13,717 |
| 2024-07-11 | 6,560.00 | 6,600.00 | 6,410.00 | 6,470.00 | 6,470.00 | 9,456 |
| 2024-07-10 | 6,530.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,560.00 | 11,293 |
| 2024-07-09 | 6,400.00 | 6,660.00 | 6,400.00 | 6,530.00 | 6,530.00 | 29,387 |
| 2024-07-08 | 6,290.00 | 6,450.00 | 6,210.00 | 6,400.00 | 6,400.00 | 12,140 |
| 2024-07-05 | 6,340.00 | 6,380.00 | 6,200.00 | 6,290.00 | 6,290.00 | 11,768 |
| 2024-07-04 | 6,240.00 | 6,350.00 | 6,170.00 | 6,320.00 | 6,320.00 | 11,825 |
| 2024-07-03 | 6,530.00 | 6,630.00 | 6,140.00 | 6,250.00 | 6,250.00 | 48,730 |
| 2024-07-02 | 6,630.00 | 6,630.00 | 6,370.00 | 6,630.00 | 6,630.00 | 9,588 |
| 2024-07-01 | 6,500.00 | 6,610.00 | 6,350.00 | 6,590.00 | 6,590.00 | 15,872 |
| 2024-06-28 | 6,500.00 | 6,630.00 | 6,480.00 | 6,490.00 | 6,490.00 | 20,965 |
| 2024-06-27 | 6,730.00 | 6,760.00 | 6,560.00 | 6,600.00 | 6,600.00 | 13,120 |
| 2024-06-26 | 6,790.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,670.00 | 11,195 |
| 2024-06-25 | 6,720.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | 12,909 |
| 2024-06-24 | 6,930.00 | 6,990.00 | 6,770.00 | 6,780.00 | 6,780.00 | 19,097 |
| 2024-06-21 | 6,900.00 | 6,950.00 | 6,770.00 | 6,950.00 | 6,950.00 | 7,834 |
| 2024-06-20 | 6,940.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | 15,779 |
| 2024-06-19 | 6,810.00 | 6,890.00 | 6,750.00 | 6,850.00 | 6,850.00 | 13,460 |
| 2024-06-18 | 6,840.00 | 6,840.00 | 6,730.00 | 6,810.00 | 6,810.00 | 13,500 |
| 2024-06-17 | 6,670.00 | 6,900.00 | 6,670.00 | 6,810.00 | 6,810.00 | 12,724 |
| 2024-06-14 | 7,040.00 | 7,040.00 | 6,770.00 | 6,830.00 | 6,830.00 | 34,588 |
| 2024-06-13 | 7,130.00 | 7,230.00 | 7,000.00 | 7,050.00 | 7,050.00 | 23,673 |
| 2024-06-12 | 6,990.00 | 7,240.00 | 6,960.00 | 7,040.00 | 7,040.00 | 32,313 |
| 2024-06-11 | 6,990.00 | 7,670.00 | 6,950.00 | 6,990.00 | 6,990.00 | 159,109 |
| 2024-06-10 | 6,760.00 | 6,900.00 | 6,720.00 | 6,850.00 | 6,850.00 | 23,807 |
| 2024-06-07 | 6,940.00 | 6,950.00 | 6,750.00 | 6,830.00 | 6,830.00 | 17,685 |
| 2024-06-05 | 7,080.00 | 7,080.00 | 6,740.00 | 6,870.00 | 6,870.00 | 33,928 |
| 2024-06-04 | 7,290.00 | 7,300.00 | 6,750.00 | 7,040.00 | 7,040.00 | 76,980 |
| 2024-06-03 | 7,650.00 | 7,650.00 | 7,310.00 | 7,400.00 | 7,400.00 | 51,157 |
| 2024-05-31 | 7,320.00 | 7,740.00 | 7,300.00 | 7,460.00 | 7,460.00 | 139,145 |
| 2024-05-30 | 7,160.00 | 7,390.00 | 7,040.00 | 7,230.00 | 7,230.00 | 35,437 |
| 2024-05-29 | 7,770.00 | 7,770.00 | 7,180.00 | 7,280.00 | 7,280.00 | 79,484 |
| 2024-05-28 | 7,740.00 | 7,770.00 | 7,460.00 | 7,770.00 | 7,770.00 | 90,921 |
| 2024-05-27 | 7,700.00 | 8,020.00 | 7,540.00 | 7,690.00 | 7,690.00 | 494,867 |
| 2024-05-24 | 7,270.00 | 7,450.00 | 7,060.00 | 7,260.00 | 7,260.00 | 206,229 |
| 2024-05-23 | 7,990.00 | 9,000.00 | 7,020.00 | 7,290.00 | 7,290.00 | 3,730,120 |
| 2024-05-22 | 6,260.00 | 8,110.00 | 6,260.00 | 7,750.00 | 7,750.00 | 2,058,255 |
| 2024-05-21 | 6,280.00 | 6,310.00 | 6,200.00 | 6,240.00 | 6,240.00 | 9,026 |
| 2024-05-20 | 6,320.00 | 6,410.00 | 6,260.00 | 6,310.00 | 6,310.00 | 7,955 |
| 2024-05-17 | 6,360.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 17,634 |
| 2024-05-16 | 6,220.00 | 6,570.00 | 6,200.00 | 6,370.00 | 6,370.00 | 76,336 |
| 2024-05-14 | 6,150.00 | 6,220.00 | 6,120.00 | 6,180.00 | 6,180.00 | 6,787 |
| 2024-05-13 | 6,240.00 | 6,240.00 | 6,100.00 | 6,150.00 | 6,150.00 | 17,986 |
| 2024-05-10 | 6,190.00 | 6,240.00 | 6,110.00 | 6,240.00 | 6,240.00 | 17,889 |
| 2024-05-09 | 6,290.00 | 6,290.00 | 6,120.00 | 6,190.00 | 6,190.00 | 15,889 |
| 2024-05-08 | 6,240.00 | 6,280.00 | 6,170.00 | 6,230.00 | 6,230.00 | 8,787 |
| 2024-05-07 | 6,140.00 | 6,270.00 | 6,120.00 | 6,250.00 | 6,250.00 | 19,337 |
| 2024-05-03 | 6,190.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 15,848 |
| 2024-05-02 | 6,070.00 | 6,320.00 | 6,060.00 | 6,200.00 | 6,200.00 | 36,437 |
| 2024-04-30 | 6,540.00 | 6,640.00 | 6,130.00 | 6,130.00 | 6,130.00 | 201,692 |
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.