Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 11,500.00 | 11,550.00 | 11,050.00 | 11,200.00 | 11,200.00 | 97,919 |
| 2022-11-10 | 11,300.00 | 11,400.00 | 10,800.00 | 10,850.00 | 10,850.00 | 67,240 |
| 2022-11-09 | 10,900.00 | 11,550.00 | 10,800.00 | 11,100.00 | 11,100.00 | 172,375 |
| 2022-11-08 | 11,000.00 | 11,400.00 | 10,550.00 | 10,750.00 | 10,750.00 | 83,500 |
| 2022-11-07 | 10,400.00 | 11,400.00 | 10,300.00 | 10,900.00 | 10,900.00 | 379,143 |
| 2022-11-04 | 9,850.00 | 10,250.00 | 9,700.00 | 9,890.00 | 9,890.00 | 76,861 |
| 2022-11-03 | 8,990.00 | 11,150.00 | 8,920.00 | 9,650.00 | 9,650.00 | 848,174 |
| 2022-11-02 | 9,120.00 | 9,200.00 | 8,970.00 | 9,030.00 | 9,030.00 | 8,257 |
| 2022-11-01 | 8,780.00 | 9,350.00 | 8,780.00 | 9,120.00 | 9,120.00 | 20,901 |
| 2022-10-31 | 8,910.00 | 8,990.00 | 8,780.00 | 8,910.00 | 8,910.00 | 11,301 |
| 2022-10-28 | 8,730.00 | 8,940.00 | 8,730.00 | 8,820.00 | 8,820.00 | 10,150 |
| 2022-10-27 | 8,780.00 | 8,890.00 | 8,760.00 | 8,880.00 | 8,880.00 | 10,272 |
| 2022-10-26 | 8,800.00 | 9,000.00 | 8,770.00 | 8,780.00 | 8,780.00 | 5,937 |
| 2022-10-25 | 8,950.00 | 9,000.00 | 8,600.00 | 8,850.00 | 8,850.00 | 15,480 |
| 2022-10-24 | 8,670.00 | 8,910.00 | 8,660.00 | 8,820.00 | 8,820.00 | 22,827 |
| 2022-10-21 | 8,900.00 | 8,900.00 | 8,650.00 | 8,650.00 | 8,650.00 | 10,810 |
| 2022-10-20 | 8,800.00 | 9,030.00 | 8,700.00 | 8,880.00 | 8,880.00 | 23,080 |
| 2022-10-19 | 8,800.00 | 9,600.00 | 8,740.00 | 8,760.00 | 8,760.00 | 106,901 |
| 2022-10-18 | 8,670.00 | 8,880.00 | 8,660.00 | 8,750.00 | 8,750.00 | 17,807 |
| 2022-10-17 | 8,400.00 | 8,610.00 | 8,400.00 | 8,590.00 | 8,590.00 | 5,668 |
| 2022-10-14 | 8,550.00 | 8,610.00 | 8,480.00 | 8,600.00 | 8,600.00 | 10,217 |
| 2022-10-13 | 8,770.00 | 8,860.00 | 8,300.00 | 8,400.00 | 8,400.00 | 34,246 |
| 2022-10-12 | 9,090.00 | 9,100.00 | 8,690.00 | 8,930.00 | 8,930.00 | 31,974 |
| 2022-10-11 | 9,670.00 | 9,670.00 | 8,980.00 | 9,090.00 | 9,090.00 | 40,980 |
| 2022-10-07 | 9,470.00 | 11,050.00 | 9,420.00 | 9,830.00 | 9,830.00 | 114,963 |
| 2022-10-06 | 9,470.00 | 9,620.00 | 9,450.00 | 9,510.00 | 9,510.00 | 10,110 |
| 2022-10-05 | 9,700.00 | 9,710.00 | 9,380.00 | 9,470.00 | 9,470.00 | 10,162 |
| 2022-10-04 | 9,360.00 | 9,640.00 | 9,360.00 | 9,480.00 | 9,480.00 | 9,734 |
| 2022-09-30 | 9,290.00 | 9,400.00 | 9,000.00 | 9,350.00 | 9,350.00 | 16,176 |
| 2022-09-29 | 9,600.00 | 9,740.00 | 9,220.00 | 9,450.00 | 9,450.00 | 13,536 |
| 2022-09-28 | 9,720.00 | 10,000.00 | 9,450.00 | 9,500.00 | 9,500.00 | 20,872 |
| 2022-09-27 | 9,630.00 | 9,900.00 | 9,370.00 | 9,900.00 | 9,900.00 | 40,124 |
| 2022-09-26 | 9,910.00 | 10,150.00 | 9,550.00 | 9,630.00 | 9,630.00 | 45,487 |
| 2022-09-23 | 10,300.00 | 10,550.00 | 10,100.00 | 10,250.00 | 10,250.00 | 24,018 |
| 2022-09-22 | 9,850.00 | 10,500.00 | 9,830.00 | 10,500.00 | 10,500.00 | 38,284 |
| 2022-09-21 | 10,350.00 | 10,550.00 | 9,900.00 | 10,000.00 | 10,000.00 | 47,815 |
| 2022-09-20 | 10,350.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 12,775 |
| 2022-09-19 | 11,050.00 | 11,150.00 | 10,300.00 | 10,550.00 | 10,550.00 | 39,166 |
| 2022-09-16 | 11,200.00 | 11,400.00 | 10,950.00 | 11,150.00 | 11,150.00 | 18,632 |
| 2022-09-15 | 11,400.00 | 11,600.00 | 11,050.00 | 11,300.00 | 11,300.00 | 43,861 |
| 2022-09-14 | 10,950.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 17,763 |
| 2022-09-13 | 11,500.00 | 11,500.00 | 11,150.00 | 11,250.00 | 11,250.00 | 19,383 |
| 2022-09-08 | 11,250.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 23,011 |
| 2022-09-07 | 11,450.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | 25,441 |
| 2022-09-06 | 11,450.00 | 11,750.00 | 11,350.00 | 11,500.00 | 11,500.00 | 16,193 |
| 2022-09-05 | 11,750.00 | 12,450.00 | 11,450.00 | 11,550.00 | 11,550.00 | 34,236 |
| 2022-09-02 | 12,000.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 32,289 |
| 2022-09-01 | 12,250.00 | 12,400.00 | 11,800.00 | 12,100.00 | 12,100.00 | 70,014 |
| 2022-08-31 | 11,800.00 | 12,250.00 | 11,500.00 | 12,150.00 | 12,150.00 | 70,418 |
| 2022-08-30 | 11,900.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 45,155 |
| 2022-08-29 | 11,600.00 | 11,950.00 | 11,550.00 | 11,800.00 | 11,800.00 | 53,052 |
| 2022-08-26 | 12,400.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | 145,427 |
| 2022-08-25 | 12,450.00 | 12,500.00 | 12,000.00 | 12,050.00 | 12,050.00 | 144,475 |
| 2022-08-24 | 11,500.00 | 12,100.00 | 11,500.00 | 12,100.00 | 12,100.00 | 153,957 |
| 2022-08-23 | 11,350.00 | 11,800.00 | 11,350.00 | 11,500.00 | 11,500.00 | 72,646 |
| 2022-08-22 | 11,600.00 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | 93,627 |
| 2022-08-19 | 12,050.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 81,788 |
| 2022-08-18 | 12,500.00 | 12,750.00 | 11,900.00 | 12,050.00 | 12,050.00 | 253,162 |
| 2022-08-17 | 12,650.00 | 12,700.00 | 11,950.00 | 12,050.00 | 12,050.00 | 297,062 |
| 2022-08-16 | 12,600.00 | 12,900.00 | 12,400.00 | 12,850.00 | 12,850.00 | 281,141 |
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.