Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,710.00 | 8,420.00 | 7,580.00 | 7,940.00 | 7,940.00 | 54,234 |
| 2026-04-20 | 7,930.00 | 7,930.00 | 7,640.00 | 7,710.00 | 7,710.00 | 25,214 |
| 2026-04-17 | 7,910.00 | 7,990.00 | 7,710.00 | 7,930.00 | 7,930.00 | 14,647 |
| 2026-04-16 | 7,750.00 | 8,050.00 | 7,650.00 | 7,900.00 | 7,900.00 | 28,895 |
| 2026-04-15 | 7,720.00 | 7,890.00 | 7,600.00 | 7,740.00 | 7,740.00 | 30,949 |
| 2026-04-14 | 7,360.00 | 7,870.00 | 7,360.00 | 7,700.00 | 7,700.00 | 62,365 |
| 2026-04-13 | 7,200.00 | 7,300.00 | 7,000.00 | 7,250.00 | 7,250.00 | 23,678 |
| 2026-04-10 | 7,170.00 | 7,220.00 | 7,100.00 | 7,200.00 | 7,200.00 | 19,941 |
| 2026-04-09 | 7,460.00 | 7,480.00 | 7,140.00 | 7,210.00 | 7,210.00 | 14,091 |
| 2026-04-08 | 7,400.00 | 7,480.00 | 7,230.00 | 7,450.00 | 7,450.00 | 25,264 |
| 2026-04-07 | 7,370.00 | 7,370.00 | 7,150.00 | 7,240.00 | 7,240.00 | 21,432 |
| 2026-04-06 | 7,430.00 | 7,460.00 | 7,200.00 | 7,280.00 | 7,280.00 | 22,935 |
| 2026-04-03 | 7,070.00 | 7,480.00 | 7,050.00 | 7,390.00 | 7,390.00 | 38,210 |
| 2026-04-02 | 7,110.00 | 7,290.00 | 6,870.00 | 6,990.00 | 6,990.00 | 24,413 |
| 2026-04-01 | 6,550.00 | 7,150.00 | 6,530.00 | 7,080.00 | 7,080.00 | 27,571 |
| 2026-03-31 | 6,830.00 | 6,940.00 | 6,340.00 | 6,420.00 | 6,420.00 | 56,686 |
| 2026-03-30 | 7,120.00 | 7,120.00 | 6,850.00 | 6,950.00 | 6,950.00 | 21,931 |
| 2026-03-27 | 7,300.00 | 7,300.00 | 6,950.00 | 7,250.00 | 7,250.00 | 23,674 |
| 2026-03-26 | 7,380.00 | 7,520.00 | 7,300.00 | 7,350.00 | 7,350.00 | 13,710 |
| 2026-03-25 | 7,250.00 | 7,460.00 | 7,060.00 | 7,360.00 | 7,360.00 | 48,880 |
| 2026-03-24 | 7,700.00 | 7,700.00 | 7,030.00 | 7,160.00 | 7,160.00 | 43,699 |
| 2026-03-23 | 7,520.00 | 7,580.00 | 7,300.00 | 7,400.00 | 7,400.00 | 40,320 |
| 2026-03-20 | 8,560.00 | 8,590.00 | 7,300.00 | 7,530.00 | 7,530.00 | 97,987 |
| 2026-03-19 | 8,150.00 | 8,460.00 | 8,150.00 | 8,320.00 | 8,320.00 | 40,738 |
| 2026-03-18 | 8,070.00 | 8,410.00 | 8,070.00 | 8,410.00 | 8,410.00 | 48,614 |
| 2026-03-17 | 8,050.00 | 8,330.00 | 7,980.00 | 8,010.00 | 8,010.00 | 25,740 |
| 2026-03-16 | 8,400.00 | 8,590.00 | 7,900.00 | 8,000.00 | 8,000.00 | 52,367 |
| 2026-03-13 | 8,600.00 | 8,690.00 | 8,300.00 | 8,450.00 | 8,450.00 | 52,232 |
| 2026-03-12 | 7,840.00 | 8,780.00 | 7,750.00 | 8,600.00 | 8,600.00 | 145,028 |
| 2026-03-11 | 8,060.00 | 8,120.00 | 7,640.00 | 7,840.00 | 7,840.00 | 37,399 |
| 2026-03-10 | 7,490.00 | 7,870.00 | 7,350.00 | 7,790.00 | 7,790.00 | 43,326 |
| 2026-03-09 | 7,690.00 | 7,690.00 | 6,970.00 | 7,250.00 | 7,250.00 | 39,364 |
| 2026-03-06 | 7,400.00 | 7,800.00 | 7,160.00 | 7,750.00 | 7,750.00 | 63,412 |
| 2026-03-05 | 6,640.00 | 7,350.00 | 6,640.00 | 7,200.00 | 7,200.00 | 68,664 |
| 2026-03-04 | 7,500.00 | 7,500.00 | 6,170.00 | 6,460.00 | 6,460.00 | 68,619 |
| 2026-03-03 | 7,800.00 | 8,120.00 | 7,500.00 | 7,650.00 | 7,650.00 | 66,145 |
| 2026-02-27 | 7,800.00 | 7,900.00 | 7,560.00 | 7,900.00 | 7,900.00 | 37,070 |
| 2026-02-26 | 8,150.00 | 8,500.00 | 7,770.00 | 7,890.00 | 7,890.00 | 126,877 |
| 2026-02-25 | 7,400.00 | 7,800.00 | 7,400.00 | 7,640.00 | 7,640.00 | 69,460 |
| 2026-02-24 | 7,330.00 | 7,400.00 | 7,280.00 | 7,380.00 | 7,380.00 | 28,990 |
| 2026-02-23 | 7,390.00 | 7,390.00 | 7,230.00 | 7,280.00 | 7,280.00 | 26,625 |
| 2026-02-20 | 7,400.00 | 7,480.00 | 7,200.00 | 7,390.00 | 7,390.00 | 41,771 |
| 2026-02-19 | 7,300.00 | 7,390.00 | 7,270.00 | 7,370.00 | 7,370.00 | 24,957 |
| 2026-02-13 | 7,490.00 | 7,490.00 | 7,230.00 | 7,290.00 | 7,290.00 | 18,684 |
| 2026-02-12 | 7,240.00 | 7,520.00 | 7,180.00 | 7,500.00 | 7,500.00 | 80,398 |
| 2026-02-11 | 7,210.00 | 7,310.00 | 7,170.00 | 7,240.00 | 7,240.00 | 17,174 |
| 2026-02-10 | 7,250.00 | 7,280.00 | 7,040.00 | 7,210.00 | 7,210.00 | 19,783 |
| 2026-02-09 | 6,990.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 33,018 |
| 2026-02-06 | 6,900.00 | 7,080.00 | 6,690.00 | 6,990.00 | 6,990.00 | 40,400 |
| 2026-02-05 | 7,330.00 | 7,330.00 | 6,990.00 | 6,990.00 | 6,990.00 | 23,479 |
| 2026-02-04 | 7,120.00 | 7,460.00 | 7,100.00 | 7,330.00 | 7,330.00 | 35,386 |
| 2026-02-03 | 6,840.00 | 7,150.00 | 6,840.00 | 7,100.00 | 7,100.00 | 17,437 |
| 2026-02-02 | 7,010.00 | 7,040.00 | 6,820.00 | 6,830.00 | 6,830.00 | 31,908 |
| 2026-01-30 | 7,280.00 | 7,280.00 | 7,060.00 | 7,090.00 | 7,090.00 | 37,489 |
| 2026-01-29 | 7,240.00 | 7,330.00 | 7,140.00 | 7,270.00 | 7,270.00 | 46,151 |
| 2026-01-28 | 7,350.00 | 7,450.00 | 7,140.00 | 7,240.00 | 7,240.00 | 39,597 |
| 2026-01-27 | 7,310.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 15,504 |
| 2026-01-26 | 7,490.00 | 7,490.00 | 7,260.00 | 7,310.00 | 7,310.00 | 24,824 |
| 2026-01-23 | 7,480.00 | 7,570.00 | 7,360.00 | 7,460.00 | 7,460.00 | 16,231 |
| 2026-01-22 | 7,290.00 | 7,660.00 | 7,290.00 | 7,450.00 | 7,450.00 | 32,383 |
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.