Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,140.00 | 10,140.00 | 9,990.00 | 10,050.00 | 10,050.00 | 8,287 |
| 2023-02-07 | 10,040.00 | 10,140.00 | 9,990.00 | 10,050.00 | 10,050.00 | 10,480 |
| 2023-02-06 | 10,030.00 | 10,110.00 | 9,960.00 | 9,990.00 | 9,990.00 | 9,271 |
| 2023-02-03 | 10,030.00 | 10,450.00 | 10,030.00 | 10,170.00 | 10,170.00 | 31,988 |
| 2023-02-02 | 10,040.00 | 10,100.00 | 9,990.00 | 10,030.00 | 10,030.00 | 6,901 |
| 2023-02-01 | 9,950.00 | 10,040.00 | 9,900.00 | 10,030.00 | 10,030.00 | 14,230 |
| 2023-01-31 | 9,830.00 | 10,050.00 | 9,800.00 | 9,950.00 | 9,950.00 | 10,863 |
| 2023-01-30 | 9,960.00 | 9,990.00 | 9,820.00 | 9,830.00 | 9,830.00 | 6,943 |
| 2023-01-27 | 9,990.00 | 10,040.00 | 9,910.00 | 9,960.00 | 9,960.00 | 8,311 |
| 2023-01-26 | 9,930.00 | 10,020.00 | 9,890.00 | 9,990.00 | 9,990.00 | 16,119 |
| 2023-01-25 | 9,800.00 | 9,950.00 | 9,750.00 | 9,930.00 | 9,930.00 | 17,158 |
| 2023-01-20 | 9,960.00 | 9,960.00 | 9,670.00 | 9,750.00 | 9,750.00 | 28,006 |
| 2023-01-19 | 9,840.00 | 9,980.00 | 9,780.00 | 9,960.00 | 9,960.00 | 8,979 |
| 2023-01-18 | 9,910.00 | 9,920.00 | 9,740.00 | 9,820.00 | 9,820.00 | 15,053 |
| 2023-01-17 | 10,000.00 | 10,100.00 | 9,890.00 | 9,910.00 | 9,910.00 | 23,850 |
| 2023-01-16 | 10,500.00 | 10,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | 50,432 |
| 2023-01-13 | 10,300.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | 13,267 |
| 2023-01-12 | 9,950.00 | 10,450.00 | 9,850.00 | 10,300.00 | 10,300.00 | 87,644 |
| 2023-01-11 | 9,700.00 | 9,900.00 | 9,610.00 | 9,900.00 | 9,900.00 | 11,040 |
| 2023-01-10 | 9,530.00 | 9,780.00 | 9,530.00 | 9,730.00 | 9,730.00 | 17,180 |
| 2023-01-09 | 9,310.00 | 9,600.00 | 9,300.00 | 9,570.00 | 9,570.00 | 16,224 |
| 2023-01-06 | 9,110.00 | 9,490.00 | 9,110.00 | 9,350.00 | 9,350.00 | 16,704 |
| 2023-01-05 | 9,690.00 | 9,690.00 | 9,200.00 | 9,200.00 | 9,200.00 | 4,885 |
| 2023-01-04 | 8,840.00 | 9,350.00 | 8,840.00 | 9,300.00 | 9,300.00 | 11,278 |
| 2023-01-03 | 9,210.00 | 9,470.00 | 9,100.00 | 9,200.00 | 9,200.00 | 9,415 |
| 2023-01-02 | 9,480.00 | 9,550.00 | 9,210.00 | 9,220.00 | 9,220.00 | 10,635 |
| 2022-12-29 | 9,660.00 | 9,830.00 | 9,330.00 | 9,330.00 | 9,330.00 | 12,878 |
| 2022-12-28 | 9,750.00 | 9,980.00 | 9,630.00 | 9,820.00 | 9,820.00 | 10,368 |
| 2022-12-27 | 9,640.00 | 9,880.00 | 9,640.00 | 9,830.00 | 9,830.00 | 5,454 |
| 2022-12-26 | 9,920.00 | 10,200.00 | 9,690.00 | 9,800.00 | 9,800.00 | 13,371 |
| 2022-12-23 | 9,660.00 | 9,790.00 | 9,600.00 | 9,720.00 | 9,720.00 | 6,418 |
| 2022-12-22 | 9,890.00 | 10,050.00 | 9,860.00 | 9,860.00 | 9,860.00 | 4,965 |
| 2022-12-21 | 9,880.00 | 10,100.00 | 9,800.00 | 9,960.00 | 9,960.00 | 7,683 |
| 2022-12-20 | 10,000.00 | 10,200.00 | 9,840.00 | 9,880.00 | 9,880.00 | 7,255 |
| 2022-12-19 | 9,960.00 | 10,250.00 | 9,960.00 | 10,200.00 | 10,200.00 | 23,461 |
| 2022-12-16 | 9,990.00 | 10,050.00 | 9,890.00 | 9,960.00 | 9,960.00 | 6,373 |
| 2022-12-15 | 10,050.00 | 10,600.00 | 9,990.00 | 10,050.00 | 10,050.00 | 26,990 |
| 2022-12-14 | 9,780.00 | 10,050.00 | 9,780.00 | 9,990.00 | 9,990.00 | 11,651 |
| 2022-12-13 | 9,810.00 | 9,990.00 | 9,780.00 | 9,780.00 | 9,780.00 | 4,341 |
| 2022-12-12 | 9,870.00 | 9,900.00 | 9,710.00 | 9,800.00 | 9,800.00 | 6,173 |
| 2022-12-09 | 9,640.00 | 9,950.00 | 9,640.00 | 9,880.00 | 9,880.00 | 10,219 |
| 2022-12-08 | 9,770.00 | 9,950.00 | 9,730.00 | 9,730.00 | 9,730.00 | 12,326 |
| 2022-12-07 | 9,920.00 | 9,920.00 | 9,300.00 | 9,880.00 | 9,880.00 | 48,811 |
| 2022-12-06 | 10,300.00 | 10,300.00 | 9,920.00 | 9,920.00 | 9,920.00 | 11,493 |
| 2022-12-05 | 10,300.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 5,804 |
| 2022-12-02 | 10,400.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | 7,559 |
| 2022-12-01 | 10,350.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 13,233 |
| 2022-11-30 | 10,400.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 9,481 |
| 2022-11-29 | 10,300.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,400.00 | 10,022 |
| 2022-11-28 | 10,600.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 9,442 |
| 2022-11-25 | 10,700.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 6,956 |
| 2022-11-24 | 10,600.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | 14,631 |
| 2022-11-23 | 10,650.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 14,639 |
| 2022-11-22 | 10,750.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 21,644 |
| 2022-11-21 | 11,600.00 | 11,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 51,805 |
| 2022-11-18 | 10,950.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 24,970 |
| 2022-11-17 | 11,350.00 | 11,350.00 | 10,650.00 | 11,050.00 | 11,050.00 | 49,935 |
| 2022-11-16 | 11,200.00 | 11,350.00 | 10,850.00 | 11,300.00 | 11,300.00 | 54,393 |
| 2022-11-15 | 10,850.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,900.00 | 28,169 |
| 2022-11-14 | 11,250.00 | 11,250.00 | 10,950.00 | 11,000.00 | 11,000.00 | 47,213 |
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.