Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14,100.00 | 14,150.00 | 12,400.00 | 12,550.00 | 12,550.00 | 2,481,079 |
| 2022-08-11 | 11,100.00 | 14,100.00 | 11,100.00 | 14,100.00 | 14,100.00 | 3,010,861 |
| 2022-08-10 | 10,800.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 9,397 |
| 2022-08-09 | 10,800.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,850.00 | 12,055 |
| 2022-08-08 | 10,900.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,900.00 | 63,326 |
| 2022-08-05 | 10,500.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 6,636 |
| 2022-08-04 | 10,550.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 6,608 |
| 2022-08-03 | 10,150.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,450.00 | 4,539 |
| 2022-08-02 | 10,600.00 | 10,600.00 | 10,150.00 | 10,250.00 | 10,250.00 | 8,005 |
| 2022-08-01 | 10,300.00 | 10,600.00 | 10,000.00 | 10,500.00 | 10,500.00 | 23,020 |
| 2022-07-29 | 10,000.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,300.00 | 35,014 |
| 2022-07-28 | 9,610.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 25,359 |
| 2022-07-27 | 9,640.00 | 9,650.00 | 9,500.00 | 9,580.00 | 9,580.00 | 4,758 |
| 2022-07-26 | 9,580.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,600.00 | 4,802 |
| 2022-07-25 | 9,410.00 | 9,690.00 | 9,350.00 | 9,600.00 | 9,600.00 | 13,583 |
| 2022-07-22 | 9,400.00 | 9,440.00 | 9,330.00 | 9,410.00 | 9,410.00 | 4,567 |
| 2022-07-21 | 9,400.00 | 9,460.00 | 9,050.00 | 9,370.00 | 9,370.00 | 6,057 |
| 2022-07-20 | 9,420.00 | 9,470.00 | 9,300.00 | 9,370.00 | 9,370.00 | 7,866 |
| 2022-07-19 | 9,230.00 | 9,380.00 | 9,230.00 | 9,350.00 | 9,350.00 | 3,817 |
| 2022-07-18 | 9,040.00 | 9,290.00 | 9,040.00 | 9,290.00 | 9,290.00 | 7,696 |
| 2022-07-15 | 9,070.00 | 9,150.00 | 8,990.00 | 9,040.00 | 9,040.00 | 6,251 |
| 2022-07-14 | 9,140.00 | 9,170.00 | 9,090.00 | 9,140.00 | 9,140.00 | 3,994 |
| 2022-07-13 | 9,100.00 | 9,220.00 | 9,020.00 | 9,140.00 | 9,140.00 | 11,003 |
| 2022-07-12 | 9,370.00 | 9,370.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,480 |
| 2022-07-11 | 9,310.00 | 9,530.00 | 9,310.00 | 9,370.00 | 9,370.00 | 4,636 |
| 2022-07-08 | 9,400.00 | 9,590.00 | 9,380.00 | 9,460.00 | 9,460.00 | 7,874 |
| 2022-07-07 | 9,190.00 | 9,360.00 | 9,190.00 | 9,360.00 | 9,360.00 | 6,442 |
| 2022-07-06 | 9,400.00 | 9,630.00 | 9,180.00 | 9,180.00 | 9,180.00 | 17,744 |
| 2022-07-05 | 9,180.00 | 9,450.00 | 9,170.00 | 9,450.00 | 9,450.00 | 12,397 |
| 2022-07-04 | 9,410.00 | 9,530.00 | 9,010.00 | 9,180.00 | 9,180.00 | 20,863 |
| 2022-07-01 | 9,800.00 | 9,810.00 | 9,270.00 | 9,410.00 | 9,410.00 | 18,432 |
| 2022-06-30 | 9,800.00 | 10,000.00 | 9,690.00 | 9,800.00 | 9,800.00 | 23,532 |
| 2022-06-29 | 9,330.00 | 10,600.00 | 9,330.00 | 9,800.00 | 9,800.00 | 194,321 |
| 2022-06-28 | 9,270.00 | 9,480.00 | 9,270.00 | 9,390.00 | 9,390.00 | 15,018 |
| 2022-06-27 | 9,230.00 | 9,540.00 | 9,230.00 | 9,400.00 | 9,400.00 | 18,670 |
| 2022-06-24 | 8,750.00 | 9,240.00 | 8,730.00 | 9,230.00 | 9,230.00 | 13,034 |
| 2022-06-23 | 9,150.00 | 10,800.00 | 8,900.00 | 8,930.00 | 8,930.00 | 198,832 |
| 2022-06-22 | 9,800.00 | 9,860.00 | 9,250.00 | 9,300.00 | 9,300.00 | 27,260 |
| 2022-06-21 | 9,600.00 | 9,880.00 | 9,600.00 | 9,800.00 | 9,800.00 | 18,306 |
| 2022-06-20 | 10,200.00 | 10,250.00 | 9,650.00 | 9,770.00 | 9,770.00 | 35,969 |
| 2022-06-17 | 9,990.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,200.00 | 51,319 |
| 2022-06-16 | 10,350.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | 32,606 |
| 2022-06-15 | 10,750.00 | 10,900.00 | 10,050.00 | 10,300.00 | 10,300.00 | 62,573 |
| 2022-06-14 | 10,800.00 | 11,250.00 | 10,700.00 | 10,900.00 | 10,900.00 | 40,028 |
| 2022-06-13 | 11,800.00 | 11,800.00 | 11,150.00 | 11,200.00 | 11,200.00 | 63,147 |
| 2022-06-10 | 11,750.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | 23,376 |
| 2022-06-09 | 11,950.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,900.00 | 44,422 |
| 2022-06-08 | 12,400.00 | 12,400.00 | 11,950.00 | 12,000.00 | 12,000.00 | 29,800 |
| 2022-06-07 | 12,450.00 | 12,700.00 | 12,150.00 | 12,300.00 | 12,300.00 | 31,450 |
| 2022-06-03 | 12,250.00 | 12,700.00 | 12,250.00 | 12,500.00 | 12,500.00 | 75,186 |
| 2022-06-02 | 12,350.00 | 12,450.00 | 12,200.00 | 12,250.00 | 12,250.00 | 15,649 |
| 2022-05-31 | 12,300.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 34,753 |
| 2022-05-30 | 12,450.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 30,300 |
| 2022-05-27 | 12,150.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 38,509 |
| 2022-05-26 | 12,000.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 24,146 |
| 2022-05-25 | 12,150.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 35,196 |
| 2022-05-24 | 12,300.00 | 12,550.00 | 12,050.00 | 12,050.00 | 12,050.00 | 34,639 |
| 2022-05-23 | 12,250.00 | 13,150.00 | 12,100.00 | 12,350.00 | 12,350.00 | 88,169 |
| 2022-05-20 | 11,900.00 | 12,350.00 | 11,800.00 | 12,300.00 | 12,300.00 | 44,676 |
| 2022-05-19 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 38,654 |
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.