Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,280.00 | 8,470.00 | 8,150.00 | 8,230.00 | 8,230.00 | 12,507 |
| 2023-08-01 | 8,160.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 20,834 |
| 2023-07-31 | 7,440.00 | 8,940.00 | 7,440.00 | 8,200.00 | 8,200.00 | 223,800 |
| 2023-07-28 | 7,190.00 | 7,540.00 | 7,080.00 | 7,420.00 | 7,420.00 | 13,857 |
| 2023-07-27 | 7,050.00 | 7,200.00 | 7,050.00 | 7,150.00 | 7,150.00 | 23,070 |
| 2023-07-26 | 7,560.00 | 7,560.00 | 7,090.00 | 7,110.00 | 7,110.00 | 42,869 |
| 2023-07-25 | 7,780.00 | 7,790.00 | 7,470.00 | 7,520.00 | 7,520.00 | 24,616 |
| 2023-07-24 | 7,960.00 | 7,960.00 | 7,690.00 | 7,720.00 | 7,720.00 | 36,748 |
| 2023-07-21 | 8,060.00 | 8,060.00 | 7,940.00 | 7,960.00 | 7,960.00 | 11,160 |
| 2023-07-20 | 8,050.00 | 8,100.00 | 7,920.00 | 8,060.00 | 8,060.00 | 9,603 |
| 2023-07-19 | 8,260.00 | 8,260.00 | 7,980.00 | 8,030.00 | 8,030.00 | 28,638 |
| 2023-07-18 | 8,430.00 | 8,430.00 | 8,190.00 | 8,260.00 | 8,260.00 | 19,728 |
| 2023-07-17 | 8,520.00 | 8,520.00 | 8,290.00 | 8,400.00 | 8,400.00 | 16,553 |
| 2023-07-14 | 8,530.00 | 8,530.00 | 8,410.00 | 8,510.00 | 8,510.00 | 9,227 |
| 2023-07-13 | 8,550.00 | 8,600.00 | 8,400.00 | 8,520.00 | 8,520.00 | 18,904 |
| 2023-07-12 | 8,660.00 | 8,660.00 | 8,390.00 | 8,600.00 | 8,600.00 | 13,601 |
| 2023-07-11 | 8,500.00 | 8,590.00 | 8,470.00 | 8,560.00 | 8,560.00 | 12,741 |
| 2023-07-10 | 8,280.00 | 8,500.00 | 8,280.00 | 8,500.00 | 8,500.00 | 14,957 |
| 2023-07-07 | 8,590.00 | 8,600.00 | 8,270.00 | 8,350.00 | 8,350.00 | 19,469 |
| 2023-07-06 | 8,610.00 | 8,610.00 | 8,340.00 | 8,580.00 | 8,580.00 | 14,194 |
| 2023-07-05 | 8,610.00 | 8,680.00 | 8,310.00 | 8,560.00 | 8,560.00 | 36,728 |
| 2023-07-04 | 8,680.00 | 8,710.00 | 8,570.00 | 8,630.00 | 8,630.00 | 3,959 |
| 2023-07-03 | 8,600.00 | 8,740.00 | 8,590.00 | 8,720.00 | 8,720.00 | 8,501 |
| 2023-06-30 | 8,430.00 | 8,580.00 | 8,430.00 | 8,580.00 | 8,580.00 | 5,597 |
| 2023-06-29 | 8,760.00 | 8,790.00 | 8,410.00 | 8,450.00 | 8,450.00 | 27,939 |
| 2023-06-28 | 8,880.00 | 8,880.00 | 8,710.00 | 8,710.00 | 8,710.00 | 9,491 |
| 2023-06-27 | 8,930.00 | 9,000.00 | 8,790.00 | 8,890.00 | 8,890.00 | 25,088 |
| 2023-06-26 | 8,890.00 | 8,970.00 | 8,830.00 | 8,930.00 | 8,930.00 | 7,764 |
| 2023-06-23 | 8,950.00 | 9,010.00 | 8,840.00 | 8,890.00 | 8,890.00 | 11,481 |
| 2023-06-22 | 9,010.00 | 9,010.00 | 8,930.00 | 8,980.00 | 8,980.00 | 5,696 |
| 2023-06-21 | 9,090.00 | 9,090.00 | 8,940.00 | 9,010.00 | 9,010.00 | 7,164 |
| 2023-06-20 | 9,050.00 | 9,110.00 | 9,010.00 | 9,070.00 | 9,070.00 | 4,188 |
| 2023-06-19 | 9,250.00 | 9,250.00 | 9,010.00 | 9,040.00 | 9,040.00 | 6,930 |
| 2023-06-16 | 9,040.00 | 9,180.00 | 9,020.00 | 9,140.00 | 9,140.00 | 8,606 |
| 2023-06-15 | 9,020.00 | 9,110.00 | 8,980.00 | 9,040.00 | 9,040.00 | 10,417 |
| 2023-06-14 | 9,110.00 | 9,110.00 | 8,970.00 | 9,100.00 | 9,100.00 | 8,787 |
| 2023-06-13 | 9,060.00 | 9,200.00 | 9,060.00 | 9,100.00 | 9,100.00 | 9,215 |
| 2023-06-12 | 9,000.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,060.00 | 6,921 |
| 2023-06-09 | 9,160.00 | 9,160.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,898 |
| 2023-06-08 | 9,200.00 | 9,200.00 | 9,000.00 | 9,130.00 | 9,130.00 | 13,630 |
| 2023-06-07 | 9,140.00 | 9,210.00 | 9,100.00 | 9,200.00 | 9,200.00 | 20,613 |
| 2023-06-05 | 9,100.00 | 9,180.00 | 9,020.00 | 9,140.00 | 9,140.00 | 6,908 |
| 2023-06-02 | 9,000.00 | 9,150.00 | 8,960.00 | 9,100.00 | 9,100.00 | 6,232 |
| 2023-06-01 | 9,030.00 | 9,030.00 | 8,930.00 | 9,000.00 | 9,000.00 | 4,461 |
| 2023-05-31 | 8,980.00 | 9,020.00 | 8,900.00 | 9,000.00 | 9,000.00 | 3,333 |
| 2023-05-30 | 8,900.00 | 8,990.00 | 8,900.00 | 8,970.00 | 8,970.00 | 9,009 |
| 2023-05-26 | 9,040.00 | 9,110.00 | 8,840.00 | 8,930.00 | 8,930.00 | 14,696 |
| 2023-05-25 | 9,030.00 | 9,110.00 | 8,940.00 | 9,040.00 | 9,040.00 | 9,790 |
| 2023-05-24 | 9,000.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | 3,262 |
| 2023-05-23 | 9,020.00 | 9,340.00 | 9,020.00 | 9,070.00 | 9,070.00 | 5,678 |
| 2023-05-22 | 9,010.00 | 9,070.00 | 8,950.00 | 9,010.00 | 9,010.00 | 5,481 |
| 2023-05-19 | 9,030.00 | 9,120.00 | 8,940.00 | 9,060.00 | 9,060.00 | 17,437 |
| 2023-05-18 | 9,020.00 | 9,070.00 | 8,930.00 | 8,990.00 | 8,990.00 | 10,943 |
| 2023-05-17 | 8,950.00 | 9,030.00 | 8,890.00 | 9,020.00 | 9,020.00 | 8,323 |
| 2023-05-16 | 8,890.00 | 9,010.00 | 8,890.00 | 9,000.00 | 9,000.00 | 3,959 |
| 2023-05-15 | 8,960.00 | 9,050.00 | 8,820.00 | 9,010.00 | 9,010.00 | 12,761 |
| 2023-05-12 | 9,010.00 | 9,010.00 | 8,900.00 | 8,960.00 | 8,960.00 | 3,101 |
| 2023-05-11 | 8,950.00 | 9,010.00 | 8,920.00 | 9,010.00 | 9,010.00 | 5,186 |
| 2023-05-10 | 8,950.00 | 8,990.00 | 8,900.00 | 8,910.00 | 8,910.00 | 8,667 |
| 2023-05-09 | 9,050.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,950.00 | 10,918 |
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.