Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,640.00 | 5,780.00 | 5,460.00 | 5,480.00 | 5,480.00 | 20,189 |
| 2026-07-20 | 5,800.00 | 5,970.00 | 5,430.00 | 5,840.00 | 5,840.00 | 18,682 |
| 2026-07-16 | 6,180.00 | 6,180.00 | 5,800.00 | 5,980.00 | 5,980.00 | 14,410 |
| 2026-07-15 | 6,030.00 | 6,280.00 | 6,030.00 | 6,180.00 | 6,180.00 | 21,077 |
| 2026-07-14 | 6,060.00 | 6,060.00 | 5,580.00 | 5,980.00 | 5,980.00 | 27,594 |
| 2026-07-13 | 6,570.00 | 6,630.00 | 6,050.00 | 6,070.00 | 6,070.00 | 18,390 |
| 2026-07-10 | 6,290.00 | 6,580.00 | 6,280.00 | 6,510.00 | 6,510.00 | 23,474 |
| 2026-07-09 | 6,400.00 | 6,400.00 | 6,060.00 | 6,290.00 | 6,290.00 | 16,567 |
| 2026-07-08 | 6,670.00 | 6,670.00 | 6,120.00 | 6,400.00 | 6,400.00 | 23,086 |
| 2026-07-07 | 6,800.00 | 6,800.00 | 6,370.00 | 6,700.00 | 6,700.00 | 30,616 |
| 2026-07-06 | 7,110.00 | 7,110.00 | 6,800.00 | 6,920.00 | 6,920.00 | 10,428 |
| 2026-07-03 | 7,160.00 | 7,210.00 | 6,800.00 | 7,110.00 | 7,110.00 | 23,571 |
| 2026-07-02 | 7,340.00 | 7,400.00 | 7,040.00 | 7,200.00 | 7,200.00 | 24,664 |
| 2026-07-01 | 7,170.00 | 7,340.00 | 7,110.00 | 7,340.00 | 7,340.00 | 22,801 |
| 2026-06-30 | 7,060.00 | 7,200.00 | 6,770.00 | 7,070.00 | 7,070.00 | 19,755 |
| 2026-06-29 | 6,520.00 | 7,100.00 | 6,520.00 | 7,000.00 | 7,000.00 | 22,689 |
| 2026-06-26 | 6,920.00 | 7,060.00 | 6,350.00 | 6,770.00 | 6,770.00 | 33,449 |
| 2026-06-25 | 6,890.00 | 7,200.00 | 6,880.00 | 6,920.00 | 6,920.00 | 13,228 |
| 2026-06-24 | 6,700.00 | 7,100.00 | 6,560.00 | 6,890.00 | 6,890.00 | 37,117 |
| 2026-06-23 | 7,040.00 | 7,250.00 | 6,500.00 | 6,700.00 | 6,700.00 | 27,129 |
| 2026-06-22 | 7,060.00 | 7,250.00 | 6,930.00 | 7,050.00 | 7,050.00 | 33,386 |
| 2026-06-19 | 7,380.00 | 7,500.00 | 7,130.00 | 7,370.00 | 7,370.00 | 30,752 |
| 2026-06-18 | 8,470.00 | 8,470.00 | 7,310.00 | 7,370.00 | 7,370.00 | 87,456 |
| 2026-06-17 | 8,540.00 | 8,550.00 | 8,230.00 | 8,470.00 | 8,470.00 | 23,815 |
| 2026-06-16 | 8,500.00 | 8,800.00 | 8,280.00 | 8,540.00 | 8,540.00 | 29,300 |
| 2026-06-15 | 8,280.00 | 8,600.00 | 8,280.00 | 8,410.00 | 8,410.00 | 23,058 |
| 2026-06-12 | 8,000.00 | 8,360.00 | 8,000.00 | 8,200.00 | 8,200.00 | 28,841 |
| 2026-06-11 | 8,010.00 | 8,010.00 | 7,570.00 | 7,840.00 | 7,840.00 | 14,764 |
| 2026-06-10 | 8,290.00 | 8,460.00 | 7,700.00 | 8,020.00 | 8,020.00 | 25,446 |
| 2026-06-09 | 7,970.00 | 8,180.00 | 7,570.00 | 8,090.00 | 8,090.00 | 26,701 |
| 2026-06-08 | 8,550.00 | 8,550.00 | 7,700.00 | 7,970.00 | 7,970.00 | 34,546 |
| 2026-06-05 | 9,100.00 | 9,250.00 | 8,310.00 | 8,730.00 | 8,730.00 | 34,031 |
| 2026-06-04 | 9,080.00 | 9,360.00 | 9,010.00 | 9,100.00 | 9,100.00 | 19,343 |
| 2026-06-02 | 9,780.00 | 9,780.00 | 8,900.00 | 9,080.00 | 9,080.00 | 74,127 |
| 2026-06-01 | 10,190.00 | 10,350.00 | 9,840.00 | 9,880.00 | 9,880.00 | 90,899 |
| 2026-05-29 | 11,200.00 | 11,260.00 | 10,240.00 | 10,240.00 | 10,240.00 | 63,535 |
| 2026-05-28 | 11,750.00 | 12,210.00 | 10,660.00 | 11,250.00 | 11,250.00 | 67,154 |
| 2026-05-27 | 11,680.00 | 12,070.00 | 11,330.00 | 11,750.00 | 11,750.00 | 90,551 |
| 2026-05-26 | 12,190.00 | 12,190.00 | 11,630.00 | 11,750.00 | 11,750.00 | 87,574 |
| 2026-05-22 | 11,580.00 | 13,000.00 | 11,240.00 | 11,850.00 | 11,850.00 | 249,545 |
| 2026-05-21 | 10,380.00 | 10,950.00 | 10,100.00 | 10,620.00 | 10,620.00 | 39,473 |
| 2026-05-20 | 10,280.00 | 10,540.00 | 9,520.00 | 9,950.00 | 9,950.00 | 57,197 |
| 2026-05-19 | 10,680.00 | 10,950.00 | 9,990.00 | 10,460.00 | 10,460.00 | 42,979 |
| 2026-05-18 | 10,500.00 | 10,650.00 | 9,880.00 | 10,580.00 | 10,580.00 | 64,521 |
| 2026-05-15 | 11,730.00 | 11,950.00 | 10,760.00 | 10,920.00 | 10,920.00 | 82,515 |
| 2026-05-14 | 11,790.00 | 11,850.00 | 11,330.00 | 11,700.00 | 11,700.00 | 41,163 |
| 2026-05-13 | 11,800.00 | 11,800.00 | 11,030.00 | 11,790.00 | 11,790.00 | 93,784 |
| 2026-05-12 | 12,600.00 | 13,220.00 | 11,350.00 | 11,950.00 | 11,950.00 | 188,206 |
| 2026-05-11 | 12,590.00 | 13,780.00 | 11,830.00 | 12,580.00 | 12,580.00 | 374,183 |
| 2026-05-08 | 11,270.00 | 12,150.00 | 10,940.00 | 11,850.00 | 11,850.00 | 228,610 |
| 2026-05-07 | 11,640.00 | 11,770.00 | 10,800.00 | 11,170.00 | 11,170.00 | 165,056 |
| 2026-05-06 | 10,030.00 | 12,800.00 | 9,800.00 | 11,630.00 | 11,630.00 | 849,682 |
| 2026-05-04 | 9,890.00 | 10,100.00 | 9,520.00 | 10,030.00 | 10,030.00 | 91,911 |
| 2026-04-30 | 9,890.00 | 10,110.00 | 9,510.00 | 9,890.00 | 9,890.00 | 200,553 |
| 2026-04-29 | 8,680.00 | 9,500.00 | 8,680.00 | 9,350.00 | 9,350.00 | 150,628 |
| 2026-04-28 | 8,520.00 | 9,100.00 | 8,520.00 | 8,680.00 | 8,680.00 | 99,738 |
| 2026-04-27 | 8,460.00 | 8,500.00 | 8,240.00 | 8,430.00 | 8,430.00 | 37,008 |
| 2026-04-24 | 8,400.00 | 8,530.00 | 8,010.00 | 8,460.00 | 8,460.00 | 66,746 |
| 2026-04-23 | 8,330.00 | 8,380.00 | 8,050.00 | 8,210.00 | 8,210.00 | 45,003 |
| 2026-04-22 | 8,000.00 | 8,420.00 | 7,900.00 | 8,280.00 | 8,280.00 | 98,264 |
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.