Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,910.00 | 5,990.00 | 5,780.00 | 5,800.00 | 5,800.00 | 87,100 |
| 2025-07-23 | 5,920.00 | 5,940.00 | 5,740.00 | 5,880.00 | 5,880.00 | 28,449 |
| 2025-07-22 | 6,090.00 | 6,090.00 | 5,870.00 | 5,920.00 | 5,920.00 | 47,189 |
| 2025-07-21 | 6,050.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 30,509 |
| 2025-07-18 | 6,050.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 19,398 |
| 2025-07-17 | 6,160.00 | 6,160.00 | 6,000.00 | 6,050.00 | 6,050.00 | 59,199 |
| 2025-07-16 | 6,130.00 | 6,180.00 | 6,080.00 | 6,140.00 | 6,140.00 | 35,281 |
| 2025-07-15 | 6,180.00 | 6,180.00 | 6,050.00 | 6,170.00 | 6,170.00 | 45,932 |
| 2025-07-14 | 6,080.00 | 6,170.00 | 6,030.00 | 6,140.00 | 6,140.00 | 86,101 |
| 2025-07-11 | 6,080.00 | 6,220.00 | 6,030.00 | 6,080.00 | 6,080.00 | 56,078 |
| 2025-07-10 | 6,150.00 | 6,670.00 | 6,030.00 | 6,080.00 | 6,080.00 | 684,286 |
| 2025-07-09 | 5,720.00 | 5,850.00 | 5,700.00 | 5,830.00 | 5,830.00 | 34,218 |
| 2025-07-08 | 5,620.00 | 5,770.00 | 5,610.00 | 5,720.00 | 5,720.00 | 53,980 |
| 2025-07-07 | 5,690.00 | 5,760.00 | 5,590.00 | 5,710.00 | 5,710.00 | 15,843 |
| 2025-07-04 | 5,900.00 | 5,900.00 | 5,620.00 | 5,690.00 | 5,690.00 | 70,312 |
| 2025-07-03 | 5,960.00 | 6,150.00 | 5,810.00 | 5,890.00 | 5,890.00 | 145,289 |
| 2025-07-02 | 5,970.00 | 5,970.00 | 5,810.00 | 5,960.00 | 5,960.00 | 57,402 |
| 2025-07-01 | 5,980.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | 118,625 |
| 2025-06-30 | 5,810.00 | 6,380.00 | 5,720.00 | 5,840.00 | 5,840.00 | 346,909 |
| 2025-06-27 | 5,690.00 | 5,740.00 | 5,570.00 | 5,640.00 | 5,640.00 | 41,565 |
| 2025-06-26 | 5,740.00 | 5,870.00 | 5,550.00 | 5,670.00 | 5,670.00 | 81,638 |
| 2025-06-25 | 5,880.00 | 6,040.00 | 5,740.00 | 5,800.00 | 5,800.00 | 144,434 |
| 2025-06-24 | 6,010.00 | 6,220.00 | 5,710.00 | 5,870.00 | 5,870.00 | 236,387 |
| 2025-06-23 | 5,800.00 | 6,460.00 | 5,610.00 | 5,970.00 | 5,970.00 | 1,369,832 |
| 2025-06-20 | 6,240.00 | 6,910.00 | 6,010.00 | 6,260.00 | 6,260.00 | 3,192,020 |
| 2025-06-19 | 5,170.00 | 5,360.00 | 5,170.00 | 5,320.00 | 5,320.00 | 39,343 |
| 2025-06-18 | 5,200.00 | 5,200.00 | 5,050.00 | 5,120.00 | 5,120.00 | 28,819 |
| 2025-06-17 | 5,310.00 | 5,340.00 | 5,090.00 | 5,210.00 | 5,210.00 | 32,792 |
| 2025-06-16 | 5,110.00 | 5,340.00 | 4,990.00 | 5,310.00 | 5,310.00 | 47,463 |
| 2025-06-13 | 5,410.00 | 5,410.00 | 5,050.00 | 5,120.00 | 5,120.00 | 60,408 |
| 2025-06-12 | 5,430.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,400.00 | 31,404 |
| 2025-06-11 | 5,360.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 29,347 |
| 2025-06-10 | 5,240.00 | 5,760.00 | 5,100.00 | 5,350.00 | 5,350.00 | 215,792 |
| 2025-06-09 | 5,080.00 | 5,290.00 | 5,010.00 | 5,240.00 | 5,240.00 | 33,435 |
| 2025-06-05 | 5,070.00 | 5,170.00 | 4,970.00 | 5,080.00 | 5,080.00 | 15,604 |
| 2025-06-04 | 5,160.00 | 5,160.00 | 4,995.00 | 5,070.00 | 5,070.00 | 24,001 |
| 2025-06-02 | 4,755.00 | 4,940.00 | 4,705.00 | 4,940.00 | 4,940.00 | 56,205 |
| 2025-05-30 | 4,700.00 | 4,800.00 | 4,635.00 | 4,700.00 | 4,700.00 | 24,624 |
| 2025-05-29 | 4,650.00 | 4,820.00 | 4,605.00 | 4,695.00 | 4,695.00 | 33,292 |
| 2025-05-28 | 4,700.00 | 4,700.00 | 4,585.00 | 4,650.00 | 4,650.00 | 32,012 |
| 2025-05-27 | 4,705.00 | 4,740.00 | 4,655.00 | 4,700.00 | 4,700.00 | 11,891 |
| 2025-05-26 | 4,715.00 | 4,740.00 | 4,645.00 | 4,710.00 | 4,710.00 | 14,020 |
| 2025-05-23 | 4,690.00 | 4,720.00 | 4,560.00 | 4,715.00 | 4,715.00 | 19,723 |
| 2025-05-22 | 4,660.00 | 4,815.00 | 4,595.00 | 4,675.00 | 4,675.00 | 19,357 |
| 2025-05-21 | 4,950.00 | 4,950.00 | 4,740.00 | 4,755.00 | 4,755.00 | 22,499 |
| 2025-05-20 | 4,710.00 | 5,000.00 | 4,700.00 | 4,815.00 | 4,815.00 | 60,724 |
| 2025-05-19 | 4,920.00 | 5,025.00 | 4,695.00 | 4,710.00 | 4,710.00 | 45,933 |
| 2025-05-16 | 4,720.00 | 4,880.00 | 4,675.00 | 4,870.00 | 4,870.00 | 56,415 |
| 2025-05-15 | 4,770.00 | 4,780.00 | 4,575.00 | 4,665.00 | 4,665.00 | 23,316 |
| 2025-05-14 | 4,675.00 | 4,830.00 | 4,635.00 | 4,760.00 | 4,760.00 | 84,782 |
| 2025-05-13 | 4,670.00 | 4,695.00 | 4,565.00 | 4,635.00 | 4,635.00 | 14,736 |
| 2025-05-12 | 4,605.00 | 4,755.00 | 4,605.00 | 4,695.00 | 4,695.00 | 25,151 |
| 2025-05-09 | 4,645.00 | 4,670.00 | 4,550.00 | 4,605.00 | 4,605.00 | 10,565 |
| 2025-05-08 | 4,515.00 | 4,700.00 | 4,470.00 | 4,640.00 | 4,640.00 | 30,923 |
| 2025-05-07 | 4,445.00 | 4,530.00 | 4,380.00 | 4,515.00 | 4,515.00 | 21,676 |
| 2025-05-02 | 4,400.00 | 4,480.00 | 4,400.00 | 4,445.00 | 4,445.00 | 5,317 |
| 2025-04-30 | 4,505.00 | 4,505.00 | 4,405.00 | 4,445.00 | 4,445.00 | 5,563 |
| 2025-04-29 | 4,475.00 | 4,550.00 | 4,465.00 | 4,530.00 | 4,530.00 | 6,618 |
| 2025-04-28 | 4,450.00 | 4,505.00 | 4,430.00 | 4,470.00 | 4,470.00 | 25,726 |
| 2025-04-25 | 4,365.00 | 4,515.00 | 4,365.00 | 4,480.00 | 4,480.00 | 28,164 |
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.