Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 33626K.KO stock page

Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,445.004,465.004,285.004,350.004,350.0060,654
2025-04-234,160.004,640.004,160.004,465.004,465.00160,800
2025-04-224,190.004,200.004,110.004,145.004,145.0024,308
2025-04-214,185.004,195.004,125.004,150.004,150.0014,916
2025-04-184,170.004,215.004,135.004,180.004,180.0026,652
2025-04-174,230.004,260.004,170.004,170.004,170.0018,309
2025-04-164,205.004,400.004,185.004,250.004,250.0022,692
2025-04-154,180.004,215.004,085.004,205.004,205.0017,400
2025-04-143,940.004,155.003,940.004,140.004,140.0016,931
2025-04-114,120.004,155.004,050.004,155.004,155.002,473
2025-04-104,125.004,175.004,070.004,120.004,120.005,855
2025-04-094,110.004,115.004,005.004,005.004,005.007,585
2025-04-084,175.004,175.004,075.004,120.004,120.0010,869
2025-04-074,290.004,290.003,980.004,160.004,160.008,517
2025-04-044,220.004,310.004,145.004,300.004,300.0013,364
2025-04-034,255.004,260.004,100.004,200.004,200.0014,875
2025-04-024,330.004,340.004,210.004,210.004,210.007,403
2025-04-014,365.004,365.004,195.004,330.004,330.0018,054
2025-03-314,380.004,380.004,220.004,370.004,370.006,551
2025-03-284,400.004,405.004,300.004,380.004,380.008,155
2025-03-274,395.004,440.004,345.004,380.004,380.004,621
2025-03-264,450.004,450.004,330.004,415.004,415.009,366
2025-03-254,485.004,505.004,395.004,420.004,420.0013,005
2025-03-244,555.004,555.004,330.004,495.004,495.003,409
2025-03-214,560.004,580.004,505.004,550.004,550.005,130
2025-03-204,560.004,565.004,530.004,560.004,560.003,496
2025-03-194,640.004,665.004,550.004,555.004,555.0012,621
2025-03-184,640.004,680.004,610.004,640.004,640.005,397
2025-03-174,630.004,680.004,565.004,635.004,635.009,811
2025-03-144,590.004,630.004,585.004,610.004,610.001,563
2025-03-134,600.004,765.004,580.004,605.004,605.004,255
2025-03-124,555.004,645.004,555.004,600.004,600.004,830
2025-03-114,600.004,635.004,560.004,600.004,600.005,978
2025-03-104,665.004,675.004,600.004,640.004,640.005,190
2025-03-074,690.004,700.004,625.004,625.004,625.006,198
2025-03-064,705.004,715.004,650.004,690.004,690.008,544
2025-03-054,600.004,730.004,600.004,690.004,690.009,078
2025-03-044,755.004,755.004,635.004,650.004,650.003,045
2025-02-284,800.004,830.004,705.004,705.004,705.009,493
2025-02-274,800.004,880.004,785.004,825.004,825.0010,336
2025-02-264,765.004,850.004,755.004,770.004,770.0033,558
2025-02-254,815.004,815.004,735.004,765.004,765.003,568
2025-02-244,800.004,850.004,775.004,815.004,815.008,840
2025-02-214,850.004,890.004,790.004,820.004,820.008,525
2025-02-204,860.004,860.004,800.004,820.004,820.004,447
2025-02-194,730.004,850.004,725.004,805.004,805.0020,130
2025-02-184,725.004,760.004,680.004,715.004,715.008,685
2025-02-174,665.004,880.004,615.004,735.004,735.0023,642
2025-02-144,715.004,715.004,585.004,605.004,605.0045,633
2025-02-134,700.004,720.004,685.004,705.004,705.009,328
2025-02-124,725.004,725.004,695.004,700.004,700.003,262
2025-02-114,770.004,770.004,695.004,720.004,720.005,956
2025-02-104,770.004,770.004,685.004,725.004,725.009,056
2025-02-074,820.004,855.004,760.004,765.004,765.004,116
2025-02-064,800.004,870.004,770.004,845.004,845.008,183
2025-02-054,800.004,860.004,725.004,795.004,795.0011,877
2025-02-044,800.004,910.004,735.004,795.004,795.0024,327
2025-02-034,890.004,925.004,755.004,790.004,790.0014,733
2025-01-315,010.005,010.004,905.004,970.004,970.007,744
2025-01-245,050.005,050.004,840.005,030.005,030.007,085
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.