Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,050.00 | 7,200.00 | 6,980.00 | 7,200.00 | 7,200.00 | 14,840 |
| 2025-10-23 | 7,170.00 | 7,170.00 | 6,910.00 | 6,940.00 | 6,940.00 | 32,661 |
| 2025-10-22 | 7,450.00 | 7,470.00 | 7,110.00 | 7,170.00 | 7,170.00 | 30,447 |
| 2025-10-21 | 7,430.00 | 7,590.00 | 7,360.00 | 7,450.00 | 7,450.00 | 46,249 |
| 2025-10-20 | 7,500.00 | 7,600.00 | 7,400.00 | 7,430.00 | 7,430.00 | 38,086 |
| 2025-10-17 | 7,750.00 | 7,750.00 | 7,120.00 | 7,500.00 | 7,500.00 | 98,184 |
| 2025-10-16 | 7,460.00 | 7,750.00 | 7,300.00 | 7,750.00 | 7,750.00 | 107,543 |
| 2025-10-15 | 6,820.00 | 7,460.00 | 6,820.00 | 7,460.00 | 7,460.00 | 92,910 |
| 2025-10-14 | 6,940.00 | 7,120.00 | 6,770.00 | 6,820.00 | 6,820.00 | 79,746 |
| 2025-10-13 | 6,480.00 | 6,910.00 | 6,480.00 | 6,860.00 | 6,860.00 | 109,991 |
| 2025-10-10 | 6,720.00 | 7,040.00 | 6,720.00 | 6,990.00 | 6,990.00 | 111,125 |
| 2025-10-02 | 6,670.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,700.00 | 65,526 |
| 2025-10-01 | 6,810.00 | 6,940.00 | 6,680.00 | 6,720.00 | 6,720.00 | 32,351 |
| 2025-09-30 | 6,560.00 | 6,760.00 | 6,350.00 | 6,720.00 | 6,720.00 | 57,375 |
| 2025-09-29 | 6,780.00 | 6,850.00 | 6,470.00 | 6,570.00 | 6,570.00 | 79,377 |
| 2025-09-26 | 6,840.00 | 6,860.00 | 6,730.00 | 6,820.00 | 6,820.00 | 21,309 |
| 2025-09-25 | 6,880.00 | 6,910.00 | 6,780.00 | 6,840.00 | 6,840.00 | 15,239 |
| 2025-09-24 | 6,970.00 | 6,970.00 | 6,755.00 | 6,800.00 | 6,800.00 | 14,877 |
| 2025-09-23 | 7,170.00 | 7,170.00 | 6,940.00 | 6,970.00 | 6,970.00 | 25,770 |
| 2025-09-22 | 7,320.00 | 7,330.00 | 6,960.00 | 6,990.00 | 6,990.00 | 54,678 |
| 2025-09-19 | 7,500.00 | 7,500.00 | 7,170.00 | 7,290.00 | 7,290.00 | 38,288 |
| 2025-09-18 | 7,530.00 | 7,660.00 | 7,430.00 | 7,520.00 | 7,520.00 | 58,310 |
| 2025-09-17 | 7,480.00 | 7,660.00 | 7,120.00 | 7,430.00 | 7,430.00 | 77,048 |
| 2025-09-16 | 7,570.00 | 7,600.00 | 7,210.00 | 7,440.00 | 7,440.00 | 34,569 |
| 2025-09-15 | 7,570.00 | 7,660.00 | 7,410.00 | 7,550.00 | 7,550.00 | 68,565 |
| 2025-09-12 | 7,320.00 | 7,570.00 | 7,170.00 | 7,570.00 | 7,570.00 | 136,003 |
| 2025-09-11 | 6,970.00 | 7,280.00 | 6,880.00 | 7,180.00 | 7,180.00 | 185,375 |
| 2025-09-10 | 6,650.00 | 6,840.00 | 6,630.00 | 6,770.00 | 6,770.00 | 55,098 |
| 2025-09-09 | 6,610.00 | 6,690.00 | 6,570.00 | 6,650.00 | 6,650.00 | 14,776 |
| 2025-09-08 | 6,810.00 | 6,810.00 | 6,550.00 | 6,610.00 | 6,610.00 | 22,641 |
| 2025-09-05 | 6,860.00 | 6,880.00 | 6,700.00 | 6,800.00 | 6,800.00 | 21,702 |
| 2025-09-04 | 6,830.00 | 6,920.00 | 6,780.00 | 6,860.00 | 6,860.00 | 40,016 |
| 2025-09-03 | 6,760.00 | 6,850.00 | 6,630.00 | 6,840.00 | 6,840.00 | 51,500 |
| 2025-09-02 | 6,630.00 | 6,770.00 | 6,200.00 | 6,760.00 | 6,760.00 | 45,645 |
| 2025-09-01 | 6,850.00 | 6,850.00 | 6,550.00 | 6,630.00 | 6,630.00 | 86,462 |
| 2025-08-29 | 6,710.00 | 6,950.00 | 6,690.00 | 6,950.00 | 6,950.00 | 96,545 |
| 2025-08-28 | 6,530.00 | 6,670.00 | 6,430.00 | 6,650.00 | 6,650.00 | 53,924 |
| 2025-08-27 | 7,000.00 | 7,030.00 | 6,470.00 | 6,530.00 | 6,530.00 | 245,307 |
| 2025-08-26 | 6,610.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,580.00 | 18,477 |
| 2025-08-25 | 6,460.00 | 6,620.00 | 6,420.00 | 6,600.00 | 6,600.00 | 32,463 |
| 2025-08-22 | 6,090.00 | 6,530.00 | 6,090.00 | 6,400.00 | 6,400.00 | 75,981 |
| 2025-08-21 | 6,110.00 | 6,200.00 | 5,950.00 | 6,090.00 | 6,090.00 | 55,587 |
| 2025-08-20 | 6,350.00 | 6,350.00 | 5,940.00 | 6,080.00 | 6,080.00 | 84,874 |
| 2025-08-19 | 6,600.00 | 6,620.00 | 6,400.00 | 6,470.00 | 6,470.00 | 28,105 |
| 2025-08-18 | 6,620.00 | 6,620.00 | 6,440.00 | 6,570.00 | 6,570.00 | 22,499 |
| 2025-08-14 | 6,490.00 | 6,810.00 | 6,390.00 | 6,600.00 | 6,600.00 | 168,840 |
| 2025-08-13 | 6,410.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 47,465 |
| 2025-08-12 | 6,480.00 | 6,500.00 | 6,240.00 | 6,340.00 | 6,340.00 | 29,726 |
| 2025-08-11 | 6,340.00 | 6,520.00 | 6,270.00 | 6,470.00 | 6,470.00 | 63,055 |
| 2025-08-08 | 6,170.00 | 6,370.00 | 6,160.00 | 6,340.00 | 6,340.00 | 92,589 |
| 2025-08-07 | 6,080.00 | 6,230.00 | 6,070.00 | 6,200.00 | 6,200.00 | 55,920 |
| 2025-08-06 | 5,820.00 | 6,140.00 | 5,820.00 | 6,100.00 | 6,100.00 | 70,788 |
| 2025-08-05 | 5,820.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,880.00 | 11,307 |
| 2025-08-04 | 5,790.00 | 5,800.00 | 5,660.00 | 5,780.00 | 5,780.00 | 16,306 |
| 2025-08-01 | 5,840.00 | 5,850.00 | 5,660.00 | 5,740.00 | 5,740.00 | 38,632 |
| 2025-07-31 | 6,010.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,930.00 | 23,722 |
| 2025-07-30 | 5,910.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 55,138 |
| 2025-07-29 | 5,960.00 | 5,970.00 | 5,850.00 | 5,910.00 | 5,910.00 | 43,733 |
| 2025-07-28 | 5,900.00 | 6,000.00 | 5,860.00 | 5,890.00 | 5,890.00 | 49,539 |
| 2025-07-25 | 5,990.00 | 6,250.00 | 5,860.00 | 5,960.00 | 5,960.00 | 157,432 |
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.