Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,900.00 | 6,940.00 | 5,880.00 | 6,730.00 | 6,730.00 | 940,602 |
| 2024-04-26 | 5,880.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 9,824 |
| 2024-04-25 | 5,910.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2,733 |
| 2024-04-24 | 5,880.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,880.00 | 5,870 |
| 2024-04-23 | 5,710.00 | 5,860.00 | 5,710.00 | 5,840.00 | 5,840.00 | 6,193 |
| 2024-04-22 | 5,970.00 | 5,970.00 | 5,740.00 | 5,860.00 | 5,860.00 | 7,153 |
| 2024-04-19 | 5,930.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 10,299 |
| 2024-04-18 | 5,730.00 | 6,370.00 | 5,720.00 | 6,010.00 | 6,010.00 | 153,518 |
| 2024-04-17 | 5,790.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | 7,625 |
| 2024-04-16 | 5,900.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,750.00 | 17,289 |
| 2024-04-15 | 5,880.00 | 5,980.00 | 5,790.00 | 5,900.00 | 5,900.00 | 20,125 |
| 2024-04-12 | 5,970.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,980.00 | 29,931 |
| 2024-04-11 | 6,090.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 13,560 |
| 2024-04-09 | 6,080.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 8,590 |
| 2024-04-08 | 6,120.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 2,662 |
| 2024-04-05 | 6,150.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 5,217 |
| 2024-04-04 | 6,130.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 7,842 |
| 2024-04-03 | 6,230.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | 5,159 |
| 2024-04-02 | 6,290.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | 11,151 |
| 2024-04-01 | 5,990.00 | 6,280.00 | 5,990.00 | 6,280.00 | 6,280.00 | 5,082 |
| 2024-03-29 | 6,220.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,230.00 | 4,454 |
| 2024-03-28 | 6,010.00 | 6,250.00 | 6,010.00 | 6,240.00 | 6,240.00 | 20,287 |
| 2024-03-27 | 6,150.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 7,215 |
| 2024-03-26 | 6,180.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,533 |
| 2024-03-25 | 6,200.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 5,754 |
| 2024-03-22 | 6,160.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 2,846 |
| 2024-03-21 | 6,160.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4,530 |
| 2024-03-20 | 6,070.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 4,685 |
| 2024-03-19 | 6,170.00 | 6,180.00 | 6,020.00 | 6,110.00 | 6,110.00 | 7,084 |
| 2024-03-18 | 6,100.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,130.00 | 8,012 |
| 2024-03-15 | 6,260.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 7,398 |
| 2024-03-14 | 6,250.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 4,967 |
| 2024-03-13 | 6,120.00 | 6,280.00 | 6,080.00 | 6,210.00 | 6,210.00 | 13,364 |
| 2024-03-12 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 5,313 |
| 2024-03-11 | 6,000.00 | 6,090.00 | 5,850.00 | 6,090.00 | 6,090.00 | 29,988 |
| 2024-03-08 | 6,120.00 | 6,120.00 | 5,860.00 | 6,000.00 | 6,000.00 | 24,998 |
| 2024-03-07 | 6,060.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | 18,230 |
| 2024-03-06 | 6,060.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 11,071 |
| 2024-03-05 | 6,260.00 | 6,280.00 | 6,000.00 | 6,060.00 | 6,060.00 | 36,175 |
| 2024-03-04 | 6,480.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,260.00 | 26,013 |
| 2024-02-29 | 6,510.00 | 6,520.00 | 6,410.00 | 6,480.00 | 6,480.00 | 8,160 |
| 2024-02-28 | 6,430.00 | 6,520.00 | 6,430.00 | 6,480.00 | 6,480.00 | 2,677 |
| 2024-02-27 | 6,550.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | 5,005 |
| 2024-02-26 | 6,590.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,580.00 | 6,035 |
| 2024-02-23 | 6,620.00 | 6,630.00 | 6,590.00 | 6,610.00 | 6,610.00 | 3,227 |
| 2024-02-22 | 6,670.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 6,561 |
| 2024-02-21 | 6,650.00 | 6,680.00 | 6,610.00 | 6,640.00 | 6,640.00 | 6,636 |
| 2024-02-20 | 6,680.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 3,114 |
| 2024-02-19 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 2,538 |
| 2024-02-16 | 6,620.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,660.00 | 2,886 |
| 2024-02-15 | 6,620.00 | 6,630.00 | 6,560.00 | 6,560.00 | 6,560.00 | 4,211 |
| 2024-02-14 | 6,580.00 | 6,620.00 | 6,530.00 | 6,620.00 | 6,620.00 | 5,624 |
| 2024-02-13 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | 6,711 |
| 2024-02-08 | 6,640.00 | 6,660.00 | 6,570.00 | 6,590.00 | 6,590.00 | 5,885 |
| 2024-02-07 | 6,630.00 | 6,650.00 | 6,570.00 | 6,610.00 | 6,610.00 | 7,703 |
| 2024-02-06 | 6,640.00 | 6,650.00 | 6,530.00 | 6,620.00 | 6,620.00 | 6,244 |
| 2024-02-05 | 6,700.00 | 6,750.00 | 6,580.00 | 6,640.00 | 6,640.00 | 2,698 |
| 2024-02-02 | 6,670.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 9,429 |
| 2024-02-01 | 6,600.00 | 6,700.00 | 6,460.00 | 6,560.00 | 6,560.00 | 12,198 |
| 2024-01-31 | 6,770.00 | 6,770.00 | 6,670.00 | 6,720.00 | 6,720.00 | 3,809 |
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.