Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,030.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 2,281 |
| 2025-01-22 | 5,080.00 | 5,280.00 | 5,020.00 | 5,030.00 | 5,030.00 | 11,436 |
| 2025-01-21 | 5,110.00 | 5,160.00 | 5,020.00 | 5,080.00 | 5,080.00 | 4,898 |
| 2025-01-20 | 4,990.00 | 5,300.00 | 4,980.00 | 5,120.00 | 5,120.00 | 34,881 |
| 2025-01-17 | 4,970.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | 4,414 |
| 2025-01-16 | 4,940.00 | 5,100.00 | 4,940.00 | 5,000.00 | 5,000.00 | 4,828 |
| 2025-01-15 | 4,945.00 | 4,950.00 | 4,900.00 | 4,940.00 | 4,940.00 | 10,357 |
| 2025-01-14 | 4,810.00 | 4,945.00 | 4,810.00 | 4,945.00 | 4,945.00 | 27,092 |
| 2025-01-13 | 4,985.00 | 5,010.00 | 4,945.00 | 4,950.00 | 4,950.00 | 5,764 |
| 2025-01-10 | 5,050.00 | 5,060.00 | 4,980.00 | 4,985.00 | 4,985.00 | 12,496 |
| 2025-01-09 | 5,000.00 | 5,040.00 | 4,980.00 | 5,040.00 | 5,040.00 | 2,657 |
| 2025-01-08 | 5,090.00 | 5,180.00 | 5,010.00 | 5,050.00 | 5,050.00 | 7,858 |
| 2025-01-07 | 5,110.00 | 5,170.00 | 5,050.00 | 5,090.00 | 5,090.00 | 5,452 |
| 2025-01-06 | 4,980.00 | 5,100.00 | 4,970.00 | 5,100.00 | 5,100.00 | 9,402 |
| 2025-01-03 | 4,820.00 | 5,030.00 | 4,800.00 | 4,970.00 | 4,970.00 | 25,842 |
| 2025-01-02 | 4,680.00 | 4,880.00 | 4,680.00 | 4,800.00 | 4,800.00 | 9,143 |
| 2024-12-30 | 4,770.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,800.00 | 2,740 |
| 2024-12-27 | 4,795.00 | 4,815.00 | 4,650.00 | 4,795.00 | 4,795.00 | 9,067 |
| 2024-12-26 | 4,950.00 | 4,950.00 | 4,800.00 | 4,800.00 | 4,800.00 | 7,569 |
| 2024-12-24 | 5,000.00 | 5,040.00 | 4,930.00 | 4,950.00 | 4,950.00 | 4,994 |
| 2024-12-23 | 4,985.00 | 5,190.00 | 4,955.00 | 4,955.00 | 4,955.00 | 8,794 |
| 2024-12-20 | 5,000.00 | 5,130.00 | 4,975.00 | 4,995.00 | 4,995.00 | 6,738 |
| 2024-12-19 | 5,030.00 | 5,060.00 | 4,945.00 | 5,000.00 | 5,000.00 | 5,136 |
| 2024-12-18 | 5,060.00 | 5,140.00 | 4,830.00 | 5,030.00 | 5,030.00 | 17,600 |
| 2024-12-17 | 5,140.00 | 5,200.00 | 5,050.00 | 5,090.00 | 5,090.00 | 3,334 |
| 2024-12-16 | 5,040.00 | 5,220.00 | 5,020.00 | 5,120.00 | 5,120.00 | 5,372 |
| 2024-12-13 | 5,030.00 | 5,130.00 | 4,905.00 | 4,950.00 | 4,950.00 | 3,254 |
| 2024-12-12 | 4,805.00 | 5,040.00 | 4,770.00 | 5,000.00 | 5,000.00 | 8,266 |
| 2024-12-11 | 4,835.00 | 4,900.00 | 4,760.00 | 4,760.00 | 4,760.00 | 13,962 |
| 2024-12-10 | 4,685.00 | 4,900.00 | 4,615.00 | 4,815.00 | 4,815.00 | 13,126 |
| 2024-12-09 | 4,790.00 | 4,960.00 | 4,680.00 | 4,690.00 | 4,690.00 | 22,317 |
| 2024-12-06 | 4,900.00 | 5,100.00 | 4,650.00 | 4,990.00 | 4,990.00 | 7,881 |
| 2024-12-05 | 4,910.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,011 |
| 2024-12-04 | 4,930.00 | 5,080.00 | 4,905.00 | 5,000.00 | 5,000.00 | 20,956 |
| 2024-12-03 | 5,120.00 | 5,210.00 | 5,010.00 | 5,140.00 | 5,140.00 | 6,746 |
| 2024-12-02 | 5,280.00 | 5,290.00 | 4,980.00 | 5,180.00 | 5,180.00 | 15,174 |
| 2024-11-29 | 5,190.00 | 5,390.00 | 5,110.00 | 5,290.00 | 5,290.00 | 14,544 |
| 2024-11-28 | 4,945.00 | 5,380.00 | 4,935.00 | 5,260.00 | 5,260.00 | 42,762 |
| 2024-11-27 | 4,905.00 | 4,985.00 | 4,800.00 | 4,920.00 | 4,920.00 | 17,278 |
| 2024-11-26 | 4,720.00 | 4,975.00 | 4,640.00 | 4,905.00 | 4,905.00 | 24,633 |
| 2024-11-25 | 4,510.00 | 4,920.00 | 4,480.00 | 4,730.00 | 4,730.00 | 88,392 |
| 2024-11-22 | 4,550.00 | 4,565.00 | 4,465.00 | 4,475.00 | 4,475.00 | 8,072 |
| 2024-11-21 | 4,640.00 | 4,640.00 | 4,445.00 | 4,550.00 | 4,550.00 | 8,526 |
| 2024-11-20 | 4,730.00 | 4,730.00 | 4,520.00 | 4,595.00 | 4,595.00 | 12,514 |
| 2024-11-19 | 4,600.00 | 4,800.00 | 4,600.00 | 4,710.00 | 4,710.00 | 23,025 |
| 2024-11-18 | 4,580.00 | 4,780.00 | 4,580.00 | 4,600.00 | 4,600.00 | 14,419 |
| 2024-11-15 | 4,350.00 | 4,730.00 | 4,235.00 | 4,550.00 | 4,550.00 | 32,525 |
| 2024-11-14 | 4,390.00 | 4,435.00 | 4,350.00 | 4,390.00 | 4,390.00 | 7,041 |
| 2024-11-13 | 4,490.00 | 4,505.00 | 4,410.00 | 4,410.00 | 4,410.00 | 10,806 |
| 2024-11-12 | 4,890.00 | 4,890.00 | 4,490.00 | 4,520.00 | 4,520.00 | 38,955 |
| 2024-11-11 | 5,090.00 | 5,120.00 | 4,815.00 | 4,820.00 | 4,820.00 | 24,800 |
| 2024-11-08 | 5,010.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 2,219 |
| 2024-11-07 | 5,220.00 | 5,220.00 | 5,010.00 | 5,080.00 | 5,080.00 | 12,156 |
| 2024-11-06 | 5,460.00 | 5,490.00 | 5,220.00 | 5,220.00 | 5,220.00 | 6,707 |
| 2024-11-05 | 5,350.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | 4,178 |
| 2024-11-04 | 5,200.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 5,398 |
| 2024-11-01 | 5,240.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 968 |
| 2024-10-31 | 5,230.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 4,885 |
| 2024-10-30 | 5,280.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | 13,318 |
| 2024-10-29 | 5,290.00 | 5,490.00 | 5,280.00 | 5,340.00 | 5,340.00 | 17,268 |
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.