Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,750.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,770.00 | 5,258 |
| 2024-01-29 | 6,760.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,740.00 | 4,638 |
| 2024-01-26 | 6,820.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,760.00 | 3,043 |
| 2024-01-25 | 6,850.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 3,259 |
| 2024-01-24 | 6,750.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 9,808 |
| 2024-01-23 | 6,700.00 | 6,780.00 | 6,690.00 | 6,740.00 | 6,740.00 | 5,282 |
| 2024-01-22 | 6,810.00 | 6,850.00 | 6,750.00 | 6,780.00 | 6,780.00 | 8,967 |
| 2024-01-19 | 6,880.00 | 7,090.00 | 6,810.00 | 6,830.00 | 6,830.00 | 15,468 |
| 2024-01-18 | 6,810.00 | 6,880.00 | 6,750.00 | 6,870.00 | 6,870.00 | 8,400 |
| 2024-01-17 | 6,980.00 | 7,010.00 | 6,710.00 | 6,820.00 | 6,820.00 | 17,650 |
| 2024-01-16 | 7,070.00 | 7,100.00 | 6,970.00 | 7,060.00 | 7,060.00 | 6,765 |
| 2024-01-15 | 7,030.00 | 7,250.00 | 7,000.00 | 7,070.00 | 7,070.00 | 7,890 |
| 2024-01-12 | 7,110.00 | 7,110.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,617 |
| 2024-01-11 | 7,160.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | 5,589 |
| 2024-01-10 | 7,180.00 | 7,320.00 | 7,090.00 | 7,160.00 | 7,160.00 | 10,855 |
| 2024-01-09 | 7,400.00 | 7,400.00 | 7,010.00 | 7,100.00 | 7,100.00 | 7,275 |
| 2024-01-08 | 7,080.00 | 7,100.00 | 7,020.00 | 7,060.00 | 7,060.00 | 3,728 |
| 2024-01-05 | 7,160.00 | 7,180.00 | 7,060.00 | 7,080.00 | 7,080.00 | 7,211 |
| 2024-01-04 | 7,220.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 15,050 |
| 2024-01-03 | 7,000.00 | 7,450.00 | 7,000.00 | 7,240.00 | 7,240.00 | 36,916 |
| 2024-01-02 | 7,100.00 | 7,130.00 | 6,950.00 | 7,110.00 | 7,110.00 | 8,805 |
| 2023-12-28 | 7,020.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,120.00 | 15,036 |
| 2023-12-27 | 7,040.00 | 7,060.00 | 6,930.00 | 6,980.00 | 6,980.00 | 5,767 |
| 2023-12-26 | 7,050.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3,134 |
| 2023-12-22 | 7,030.00 | 7,100.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,880 |
| 2023-12-21 | 7,130.00 | 7,220.00 | 7,010.00 | 7,030.00 | 7,030.00 | 20,660 |
| 2023-12-20 | 7,070.00 | 7,140.00 | 7,060.00 | 7,130.00 | 7,130.00 | 16,558 |
| 2023-12-19 | 7,160.00 | 7,160.00 | 7,010.00 | 7,090.00 | 7,090.00 | 6,202 |
| 2023-12-18 | 7,150.00 | 7,190.00 | 7,090.00 | 7,100.00 | 7,100.00 | 10,624 |
| 2023-12-15 | 7,170.00 | 7,280.00 | 7,110.00 | 7,180.00 | 7,180.00 | 19,295 |
| 2023-12-14 | 7,240.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 12,616 |
| 2023-12-13 | 7,270.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,338 |
| 2023-12-12 | 7,310.00 | 7,470.00 | 7,150.00 | 7,270.00 | 7,270.00 | 15,589 |
| 2023-12-11 | 7,040.00 | 7,320.00 | 6,980.00 | 7,260.00 | 7,260.00 | 42,627 |
| 2023-12-08 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 8,224 |
| 2023-12-07 | 6,910.00 | 7,030.00 | 6,760.00 | 6,960.00 | 6,960.00 | 13,637 |
| 2023-12-06 | 6,800.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,910.00 | 5,280 |
| 2023-12-05 | 7,100.00 | 7,120.00 | 6,640.00 | 6,790.00 | 6,790.00 | 6,894 |
| 2023-12-04 | 7,000.00 | 7,120.00 | 6,940.00 | 7,100.00 | 7,100.00 | 8,168 |
| 2023-12-01 | 7,210.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 6,552 |
| 2023-11-30 | 7,040.00 | 7,230.00 | 6,950.00 | 7,200.00 | 7,200.00 | 13,575 |
| 2023-11-29 | 7,070.00 | 7,070.00 | 6,900.00 | 7,040.00 | 7,040.00 | 12,005 |
| 2023-11-28 | 7,120.00 | 7,150.00 | 6,920.00 | 7,030.00 | 7,030.00 | 13,063 |
| 2023-11-27 | 6,960.00 | 7,400.00 | 6,890.00 | 7,110.00 | 7,110.00 | 85,782 |
| 2023-11-24 | 6,610.00 | 7,170.00 | 6,610.00 | 6,900.00 | 6,900.00 | 49,729 |
| 2023-11-23 | 6,660.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,242 |
| 2023-11-22 | 6,700.00 | 6,700.00 | 6,620.00 | 6,630.00 | 6,630.00 | 4,444 |
| 2023-11-21 | 6,560.00 | 6,700.00 | 6,510.00 | 6,700.00 | 6,700.00 | 13,739 |
| 2023-11-20 | 6,320.00 | 6,950.00 | 6,280.00 | 6,520.00 | 6,520.00 | 59,090 |
| 2023-11-17 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | 2,365 |
| 2023-11-16 | 6,300.00 | 6,380.00 | 6,270.00 | 6,340.00 | 6,340.00 | 4,380 |
| 2023-11-15 | 6,240.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 9,592 |
| 2023-11-14 | 5,960.00 | 6,100.00 | 5,960.00 | 6,100.00 | 6,100.00 | 15,715 |
| 2023-11-13 | 6,100.00 | 6,180.00 | 5,980.00 | 6,080.00 | 6,080.00 | 8,817 |
| 2023-11-10 | 6,220.00 | 6,220.00 | 6,000.00 | 6,200.00 | 6,200.00 | 6,567 |
| 2023-11-09 | 6,320.00 | 6,320.00 | 6,190.00 | 6,240.00 | 6,240.00 | 12,690 |
| 2023-11-08 | 6,340.00 | 6,350.00 | 6,190.00 | 6,350.00 | 6,350.00 | 7,483 |
| 2023-11-07 | 6,410.00 | 6,410.00 | 6,190.00 | 6,340.00 | 6,340.00 | 15,280 |
| 2023-11-06 | 6,260.00 | 6,410.00 | 6,180.00 | 6,400.00 | 6,400.00 | 39,860 |
| 2023-11-03 | 6,070.00 | 6,100.00 | 5,950.00 | 6,070.00 | 6,070.00 | 20,135 |
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.