Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,480.00 | 7,480.00 | 7,230.00 | 7,290.00 | 7,290.00 | 20,651 |
| 2026-01-20 | 7,570.00 | 7,620.00 | 7,310.00 | 7,490.00 | 7,490.00 | 45,017 |
| 2026-01-19 | 7,210.00 | 7,550.00 | 7,140.00 | 7,500.00 | 7,500.00 | 63,641 |
| 2026-01-16 | 7,320.00 | 7,390.00 | 7,090.00 | 7,180.00 | 7,180.00 | 20,597 |
| 2026-01-15 | 7,450.00 | 7,450.00 | 7,200.00 | 7,310.00 | 7,310.00 | 17,540 |
| 2026-01-14 | 7,140.00 | 7,670.00 | 6,990.00 | 7,500.00 | 7,500.00 | 67,513 |
| 2026-01-13 | 6,900.00 | 7,150.00 | 6,850.00 | 7,140.00 | 7,140.00 | 38,397 |
| 2026-01-12 | 6,830.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,900.00 | 18,436 |
| 2026-01-09 | 6,840.00 | 6,900.00 | 6,640.00 | 6,800.00 | 6,800.00 | 37,193 |
| 2026-01-08 | 6,850.00 | 6,910.00 | 6,680.00 | 6,680.00 | 6,680.00 | 20,404 |
| 2026-01-07 | 7,040.00 | 7,040.00 | 6,810.00 | 6,910.00 | 6,910.00 | 25,976 |
| 2026-01-06 | 7,000.00 | 7,090.00 | 6,970.00 | 7,050.00 | 7,050.00 | 11,316 |
| 2026-01-05 | 6,800.00 | 7,050.00 | 6,800.00 | 6,970.00 | 6,970.00 | 22,967 |
| 2026-01-02 | 6,860.00 | 6,860.00 | 6,660.00 | 6,750.00 | 6,750.00 | 29,364 |
| 2025-12-30 | 6,870.00 | 7,020.00 | 6,860.00 | 6,860.00 | 6,860.00 | 5,308 |
| 2025-12-29 | 6,750.00 | 7,030.00 | 6,750.00 | 7,010.00 | 7,010.00 | 20,288 |
| 2025-12-26 | 7,030.00 | 7,060.00 | 6,760.00 | 6,790.00 | 6,790.00 | 31,079 |
| 2025-12-24 | 7,350.00 | 7,350.00 | 6,920.00 | 7,030.00 | 7,030.00 | 18,957 |
| 2025-12-23 | 7,480.00 | 7,480.00 | 7,320.00 | 7,350.00 | 7,350.00 | 15,113 |
| 2025-12-22 | 7,370.00 | 7,470.00 | 7,320.00 | 7,450.00 | 7,450.00 | 12,022 |
| 2025-12-19 | 7,170.00 | 7,360.00 | 7,170.00 | 7,340.00 | 7,340.00 | 12,187 |
| 2025-12-18 | 7,200.00 | 7,290.00 | 7,080.00 | 7,160.00 | 7,160.00 | 15,862 |
| 2025-12-17 | 7,320.00 | 7,410.00 | 7,260.00 | 7,330.00 | 7,330.00 | 8,968 |
| 2025-12-16 | 7,530.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,320.00 | 14,370 |
| 2025-12-15 | 7,660.00 | 7,660.00 | 7,390.00 | 7,530.00 | 7,530.00 | 14,745 |
| 2025-12-12 | 7,390.00 | 7,690.00 | 7,320.00 | 7,690.00 | 7,690.00 | 14,431 |
| 2025-12-11 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 12,713 |
| 2025-12-10 | 7,630.00 | 7,640.00 | 7,420.00 | 7,420.00 | 7,420.00 | 11,032 |
| 2025-12-09 | 7,710.00 | 7,760.00 | 7,600.00 | 7,630.00 | 7,630.00 | 11,787 |
| 2025-12-08 | 8,110.00 | 8,110.00 | 7,660.00 | 7,710.00 | 7,710.00 | 34,347 |
| 2025-12-05 | 7,720.00 | 8,160.00 | 7,630.00 | 8,100.00 | 8,100.00 | 62,739 |
| 2025-12-04 | 7,620.00 | 7,630.00 | 7,460.00 | 7,590.00 | 7,590.00 | 11,679 |
| 2025-12-03 | 7,500.00 | 7,650.00 | 7,350.00 | 7,620.00 | 7,620.00 | 23,227 |
| 2025-12-02 | 7,540.00 | 7,570.00 | 7,410.00 | 7,500.00 | 7,500.00 | 14,934 |
| 2025-12-01 | 7,620.00 | 7,650.00 | 7,510.00 | 7,540.00 | 7,540.00 | 12,541 |
| 2025-11-28 | 7,550.00 | 7,600.00 | 7,490.00 | 7,590.00 | 7,590.00 | 13,487 |
| 2025-11-27 | 7,610.00 | 7,610.00 | 7,460.00 | 7,480.00 | 7,480.00 | 11,655 |
| 2025-11-26 | 7,340.00 | 7,550.00 | 7,340.00 | 7,550.00 | 7,550.00 | 12,794 |
| 2025-11-25 | 7,380.00 | 7,410.00 | 7,230.00 | 7,340.00 | 7,340.00 | 17,177 |
| 2025-11-24 | 7,470.00 | 7,470.00 | 7,230.00 | 7,290.00 | 7,290.00 | 22,551 |
| 2025-11-21 | 7,600.00 | 7,630.00 | 7,400.00 | 7,470.00 | 7,470.00 | 28,254 |
| 2025-11-20 | 7,710.00 | 8,010.00 | 7,710.00 | 7,890.00 | 7,890.00 | 23,838 |
| 2025-11-19 | 7,900.00 | 8,000.00 | 7,640.00 | 7,690.00 | 7,690.00 | 34,436 |
| 2025-11-18 | 8,350.00 | 8,430.00 | 7,880.00 | 7,900.00 | 7,900.00 | 51,590 |
| 2025-11-17 | 8,300.00 | 8,470.00 | 8,130.00 | 8,400.00 | 8,400.00 | 42,897 |
| 2025-11-14 | 8,690.00 | 8,690.00 | 8,230.00 | 8,250.00 | 8,250.00 | 61,027 |
| 2025-11-13 | 8,610.00 | 9,070.00 | 8,260.00 | 8,860.00 | 8,860.00 | 42,384 |
| 2025-11-12 | 8,430.00 | 9,200.00 | 8,300.00 | 8,790.00 | 8,790.00 | 111,788 |
| 2025-11-11 | 8,710.00 | 8,710.00 | 8,320.00 | 8,430.00 | 8,430.00 | 44,139 |
| 2025-11-10 | 8,360.00 | 8,530.00 | 8,130.00 | 8,460.00 | 8,460.00 | 43,169 |
| 2025-11-07 | 8,450.00 | 8,710.00 | 8,010.00 | 8,210.00 | 8,210.00 | 81,944 |
| 2025-11-06 | 9,200.00 | 9,230.00 | 8,510.00 | 8,540.00 | 8,540.00 | 99,203 |
| 2025-11-05 | 9,410.00 | 9,410.00 | 8,470.00 | 9,170.00 | 9,170.00 | 186,631 |
| 2025-11-04 | 9,070.00 | 9,720.00 | 8,800.00 | 9,500.00 | 9,500.00 | 254,574 |
| 2025-11-03 | 8,470.00 | 9,100.00 | 8,450.00 | 9,000.00 | 9,000.00 | 170,473 |
| 2025-10-31 | 8,700.00 | 8,700.00 | 8,410.00 | 8,430.00 | 8,430.00 | 100,347 |
| 2025-10-30 | 8,820.00 | 9,500.00 | 8,170.00 | 8,710.00 | 8,710.00 | 257,717 |
| 2025-10-29 | 8,890.00 | 9,080.00 | 8,120.00 | 8,700.00 | 8,700.00 | 712,274 |
| 2025-10-28 | 7,300.00 | 9,360.00 | 7,170.00 | 8,910.00 | 8,910.00 | 1,890,815 |
| 2025-10-27 | 7,230.00 | 7,390.00 | 7,130.00 | 7,300.00 | 7,300.00 | 59,967 |
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.