Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,250.00 | 9,250.00 | 8,810.00 | 9,050.00 | 9,050.00 | 18,934 |
| 2023-05-04 | 8,910.00 | 9,200.00 | 8,810.00 | 9,140.00 | 9,140.00 | 13,848 |
| 2023-05-03 | 9,010.00 | 9,050.00 | 8,820.00 | 8,970.00 | 8,970.00 | 16,927 |
| 2023-05-02 | 9,010.00 | 9,100.00 | 8,970.00 | 9,010.00 | 9,010.00 | 10,898 |
| 2023-04-28 | 9,100.00 | 9,170.00 | 8,900.00 | 9,010.00 | 9,010.00 | 10,859 |
| 2023-04-27 | 8,900.00 | 9,300.00 | 8,870.00 | 9,010.00 | 9,010.00 | 22,063 |
| 2023-04-26 | 9,090.00 | 9,100.00 | 8,950.00 | 9,030.00 | 9,030.00 | 20,802 |
| 2023-04-25 | 9,240.00 | 9,240.00 | 9,000.00 | 9,010.00 | 9,010.00 | 18,030 |
| 2023-04-24 | 9,250.00 | 9,360.00 | 9,130.00 | 9,240.00 | 9,240.00 | 10,798 |
| 2023-04-21 | 9,230.00 | 9,280.00 | 9,030.00 | 9,230.00 | 9,230.00 | 19,639 |
| 2023-04-20 | 9,440.00 | 9,440.00 | 9,150.00 | 9,160.00 | 9,160.00 | 9,942 |
| 2023-04-19 | 9,380.00 | 9,470.00 | 9,300.00 | 9,390.00 | 9,390.00 | 12,143 |
| 2023-04-18 | 9,520.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,300.00 | 18,117 |
| 2023-04-17 | 9,260.00 | 9,530.00 | 9,150.00 | 9,460.00 | 9,460.00 | 29,137 |
| 2023-04-14 | 9,340.00 | 9,340.00 | 8,690.00 | 9,200.00 | 9,200.00 | 25,221 |
| 2023-04-13 | 9,400.00 | 9,400.00 | 9,190.00 | 9,240.00 | 9,240.00 | 18,002 |
| 2023-04-12 | 9,190.00 | 9,400.00 | 9,050.00 | 9,400.00 | 9,400.00 | 25,741 |
| 2023-04-11 | 9,070.00 | 9,130.00 | 8,960.00 | 9,120.00 | 9,120.00 | 35,365 |
| 2023-04-10 | 9,100.00 | 9,100.00 | 9,010.00 | 9,070.00 | 9,070.00 | 18,163 |
| 2023-04-07 | 9,320.00 | 9,320.00 | 9,130.00 | 9,150.00 | 9,150.00 | 17,856 |
| 2023-04-06 | 9,390.00 | 9,390.00 | 9,250.00 | 9,260.00 | 9,260.00 | 11,434 |
| 2023-04-05 | 9,440.00 | 9,510.00 | 9,390.00 | 9,390.00 | 9,390.00 | 7,914 |
| 2023-04-04 | 9,640.00 | 9,640.00 | 9,390.00 | 9,410.00 | 9,410.00 | 9,310 |
| 2023-04-03 | 9,420.00 | 9,590.00 | 9,300.00 | 9,500.00 | 9,500.00 | 23,381 |
| 2023-03-31 | 9,310.00 | 9,430.00 | 9,310.00 | 9,420.00 | 9,420.00 | 9,369 |
| 2023-03-30 | 9,320.00 | 9,390.00 | 9,210.00 | 9,350.00 | 9,350.00 | 12,887 |
| 2023-03-29 | 9,090.00 | 9,300.00 | 9,090.00 | 9,300.00 | 9,300.00 | 9,107 |
| 2023-03-28 | 9,120.00 | 9,220.00 | 9,030.00 | 9,160.00 | 9,160.00 | 7,938 |
| 2023-03-27 | 9,160.00 | 9,160.00 | 8,950.00 | 9,120.00 | 9,120.00 | 4,501 |
| 2023-03-24 | 9,210.00 | 9,210.00 | 9,020.00 | 9,120.00 | 9,120.00 | 8,273 |
| 2023-03-23 | 9,240.00 | 9,240.00 | 9,070.00 | 9,100.00 | 9,100.00 | 14,307 |
| 2023-03-22 | 9,480.00 | 9,480.00 | 9,150.00 | 9,240.00 | 9,240.00 | 29,203 |
| 2023-03-21 | 9,380.00 | 9,480.00 | 9,320.00 | 9,430.00 | 9,430.00 | 8,239 |
| 2023-03-20 | 9,570.00 | 9,600.00 | 9,300.00 | 9,360.00 | 9,360.00 | 29,291 |
| 2023-03-17 | 9,610.00 | 9,640.00 | 9,500.00 | 9,570.00 | 9,570.00 | 19,835 |
| 2023-03-16 | 9,600.00 | 9,620.00 | 9,510.00 | 9,580.00 | 9,580.00 | 14,692 |
| 2023-03-15 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 13,783 |
| 2023-03-14 | 9,910.00 | 9,910.00 | 9,410.00 | 9,410.00 | 9,410.00 | 23,834 |
| 2023-03-13 | 9,930.00 | 10,000.00 | 9,850.00 | 9,930.00 | 9,930.00 | 16,695 |
| 2023-03-10 | 10,120.00 | 10,200.00 | 9,900.00 | 10,050.00 | 10,050.00 | 12,360 |
| 2023-03-09 | 10,310.00 | 10,310.00 | 9,800.00 | 10,130.00 | 10,130.00 | 14,085 |
| 2023-03-08 | 10,250.00 | 10,340.00 | 10,070.00 | 10,130.00 | 10,130.00 | 19,291 |
| 2023-03-07 | 9,840.00 | 10,310.00 | 9,840.00 | 10,260.00 | 10,260.00 | 41,056 |
| 2023-03-06 | 9,990.00 | 10,000.00 | 9,740.00 | 9,920.00 | 9,920.00 | 23,987 |
| 2023-03-03 | 9,900.00 | 10,020.00 | 9,400.00 | 9,990.00 | 9,990.00 | 12,974 |
| 2023-03-02 | 9,880.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,900.00 | 11,453 |
| 2023-02-28 | 9,860.00 | 9,940.00 | 9,830.00 | 9,880.00 | 9,880.00 | 8,196 |
| 2023-02-27 | 9,980.00 | 10,050.00 | 9,840.00 | 9,860.00 | 9,860.00 | 15,620 |
| 2023-02-24 | 10,090.00 | 10,100.00 | 9,980.00 | 10,030.00 | 10,030.00 | 7,654 |
| 2023-02-23 | 10,050.00 | 10,190.00 | 10,000.00 | 10,090.00 | 10,090.00 | 12,327 |
| 2023-02-22 | 10,150.00 | 10,180.00 | 10,060.00 | 10,120.00 | 10,120.00 | 7,502 |
| 2023-02-21 | 10,050.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 23,968 |
| 2023-02-20 | 10,100.00 | 10,180.00 | 10,000.00 | 10,110.00 | 10,110.00 | 9,188 |
| 2023-02-17 | 10,160.00 | 10,240.00 | 10,010.00 | 10,100.00 | 10,100.00 | 9,790 |
| 2023-02-16 | 10,080.00 | 10,190.00 | 10,010.00 | 10,170.00 | 10,170.00 | 9,271 |
| 2023-02-15 | 10,310.00 | 10,310.00 | 9,990.00 | 9,990.00 | 9,990.00 | 12,040 |
| 2023-02-14 | 10,280.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | 6,055 |
| 2023-02-13 | 10,190.00 | 10,300.00 | 10,130.00 | 10,280.00 | 10,280.00 | 10,886 |
| 2023-02-10 | 10,440.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 23,911 |
| 2023-02-09 | 10,050.00 | 10,590.00 | 10,050.00 | 10,490.00 | 10,490.00 | 74,848 |
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.