Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 6,010.00 | 6,180.00 | 5,990.00 | 6,070.00 | 6,070.00 | 45,905 |
| 2023-11-01 | 5,990.00 | 6,000.00 | 5,820.00 | 5,970.00 | 5,970.00 | 12,221 |
| 2023-10-31 | 5,960.00 | 6,050.00 | 5,830.00 | 5,980.00 | 5,980.00 | 11,187 |
| 2023-10-30 | 5,880.00 | 6,200.00 | 5,880.00 | 6,030.00 | 6,030.00 | 15,048 |
| 2023-10-27 | 6,000.00 | 6,190.00 | 5,970.00 | 6,060.00 | 6,060.00 | 12,787 |
| 2023-10-26 | 6,230.00 | 6,260.00 | 5,920.00 | 6,100.00 | 6,100.00 | 9,841 |
| 2023-10-25 | 6,300.00 | 6,340.00 | 6,230.00 | 6,290.00 | 6,290.00 | 4,284 |
| 2023-10-24 | 6,170.00 | 6,300.00 | 6,130.00 | 6,300.00 | 6,300.00 | 9,289 |
| 2023-10-23 | 6,320.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,300.00 | 10,249 |
| 2023-10-20 | 6,390.00 | 6,390.00 | 6,160.00 | 6,390.00 | 6,390.00 | 18,015 |
| 2023-10-19 | 6,460.00 | 6,470.00 | 6,210.00 | 6,470.00 | 6,470.00 | 8,345 |
| 2023-10-18 | 6,470.00 | 6,470.00 | 6,360.00 | 6,460.00 | 6,460.00 | 3,656 |
| 2023-10-17 | 6,350.00 | 6,460.00 | 6,350.00 | 6,440.00 | 6,440.00 | 3,581 |
| 2023-10-16 | 6,370.00 | 6,390.00 | 6,270.00 | 6,360.00 | 6,360.00 | 5,101 |
| 2023-10-13 | 6,500.00 | 6,560.00 | 6,360.00 | 6,470.00 | 6,470.00 | 6,442 |
| 2023-10-12 | 6,420.00 | 6,590.00 | 6,400.00 | 6,580.00 | 6,580.00 | 12,896 |
| 2023-10-11 | 6,300.00 | 6,420.00 | 6,300.00 | 6,420.00 | 6,420.00 | 12,194 |
| 2023-10-10 | 6,560.00 | 6,570.00 | 6,270.00 | 6,300.00 | 6,300.00 | 24,973 |
| 2023-10-06 | 6,540.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,570.00 | 6,051 |
| 2023-10-05 | 6,480.00 | 6,580.00 | 6,400.00 | 6,560.00 | 6,560.00 | 8,277 |
| 2023-10-04 | 6,990.00 | 6,990.00 | 6,460.00 | 6,480.00 | 6,480.00 | 42,486 |
| 2023-09-27 | 6,580.00 | 6,960.00 | 6,580.00 | 6,950.00 | 6,950.00 | 17,568 |
| 2023-09-26 | 6,950.00 | 6,980.00 | 6,860.00 | 6,970.00 | 6,970.00 | 11,786 |
| 2023-09-25 | 7,160.00 | 7,160.00 | 6,890.00 | 6,890.00 | 6,890.00 | 29,843 |
| 2023-09-22 | 7,250.00 | 7,250.00 | 7,070.00 | 7,110.00 | 7,110.00 | 15,139 |
| 2023-09-21 | 7,470.00 | 7,480.00 | 7,100.00 | 7,250.00 | 7,250.00 | 9,890 |
| 2023-09-20 | 7,790.00 | 7,860.00 | 7,370.00 | 7,470.00 | 7,470.00 | 27,117 |
| 2023-09-19 | 7,850.00 | 7,850.00 | 7,660.00 | 7,760.00 | 7,760.00 | 31,692 |
| 2023-09-18 | 7,950.00 | 7,950.00 | 7,710.00 | 7,850.00 | 7,850.00 | 12,591 |
| 2023-09-15 | 7,890.00 | 7,970.00 | 7,840.00 | 7,950.00 | 7,950.00 | 12,376 |
| 2023-09-14 | 7,870.00 | 7,920.00 | 7,720.00 | 7,900.00 | 7,900.00 | 13,830 |
| 2023-09-13 | 7,830.00 | 7,990.00 | 7,690.00 | 7,950.00 | 7,950.00 | 24,881 |
| 2023-09-12 | 8,200.00 | 8,340.00 | 7,820.00 | 7,830.00 | 7,830.00 | 55,802 |
| 2023-09-11 | 7,880.00 | 8,860.00 | 7,830.00 | 8,150.00 | 8,150.00 | 462,533 |
| 2023-09-08 | 7,780.00 | 8,010.00 | 7,720.00 | 7,840.00 | 7,840.00 | 11,206 |
| 2023-09-07 | 7,900.00 | 7,940.00 | 7,660.00 | 7,700.00 | 7,700.00 | 21,234 |
| 2023-09-06 | 8,130.00 | 8,130.00 | 7,890.00 | 7,900.00 | 7,900.00 | 14,365 |
| 2023-09-05 | 8,110.00 | 8,440.00 | 8,000.00 | 8,040.00 | 8,040.00 | 23,967 |
| 2023-09-04 | 8,170.00 | 8,460.00 | 8,020.00 | 8,090.00 | 8,090.00 | 20,193 |
| 2023-09-01 | 8,260.00 | 8,300.00 | 8,030.00 | 8,210.00 | 8,210.00 | 10,436 |
| 2023-08-31 | 8,270.00 | 8,270.00 | 8,140.00 | 8,260.00 | 8,260.00 | 4,064 |
| 2023-08-30 | 8,290.00 | 8,310.00 | 8,170.00 | 8,270.00 | 8,270.00 | 7,056 |
| 2023-08-29 | 8,230.00 | 8,320.00 | 8,170.00 | 8,290.00 | 8,290.00 | 3,762 |
| 2023-08-28 | 8,200.00 | 8,240.00 | 8,100.00 | 8,230.00 | 8,230.00 | 5,334 |
| 2023-08-25 | 8,280.00 | 8,280.00 | 8,070.00 | 8,200.00 | 8,200.00 | 12,178 |
| 2023-08-24 | 8,050.00 | 8,840.00 | 8,030.00 | 8,290.00 | 8,290.00 | 46,830 |
| 2023-08-23 | 8,080.00 | 8,210.00 | 8,000.00 | 8,040.00 | 8,040.00 | 9,629 |
| 2023-08-22 | 8,270.00 | 8,800.00 | 8,020.00 | 8,060.00 | 8,060.00 | 77,134 |
| 2023-08-21 | 8,240.00 | 8,320.00 | 8,000.00 | 8,230.00 | 8,230.00 | 17,075 |
| 2023-08-18 | 8,000.00 | 9,540.00 | 7,830.00 | 8,280.00 | 8,280.00 | 280,935 |
| 2023-08-17 | 8,050.00 | 8,050.00 | 7,830.00 | 8,050.00 | 8,050.00 | 4,119 |
| 2023-08-16 | 8,300.00 | 8,300.00 | 7,780.00 | 8,050.00 | 8,050.00 | 11,510 |
| 2023-08-14 | 8,370.00 | 8,390.00 | 8,210.00 | 8,300.00 | 8,300.00 | 4,589 |
| 2023-08-11 | 8,350.00 | 8,370.00 | 8,200.00 | 8,360.00 | 8,360.00 | 8,246 |
| 2023-08-10 | 8,200.00 | 8,380.00 | 8,190.00 | 8,350.00 | 8,350.00 | 8,662 |
| 2023-08-09 | 8,160.00 | 8,290.00 | 8,070.00 | 8,290.00 | 8,290.00 | 7,772 |
| 2023-08-08 | 8,590.00 | 8,590.00 | 8,160.00 | 8,160.00 | 8,160.00 | 15,020 |
| 2023-08-07 | 8,050.00 | 9,000.00 | 7,860.00 | 8,400.00 | 8,400.00 | 108,040 |
| 2023-08-04 | 8,000.00 | 8,090.00 | 7,960.00 | 8,050.00 | 8,050.00 | 3,122 |
| 2023-08-03 | 8,230.00 | 8,230.00 | 7,950.00 | 7,950.00 | 7,950.00 | 11,672 |
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.