Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,230.00 | 5,400.00 | 5,220.00 | 5,270.00 | 5,270.00 | 16,761 |
| 2024-10-25 | 5,300.00 | 5,360.00 | 5,250.00 | 5,350.00 | 5,350.00 | 4,409 |
| 2024-10-24 | 5,400.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,310.00 | 4,957 |
| 2024-10-23 | 5,300.00 | 5,450.00 | 5,270.00 | 5,340.00 | 5,340.00 | 5,016 |
| 2024-10-22 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,300.00 | 11,895 |
| 2024-10-21 | 5,400.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 5,993 |
| 2024-10-18 | 5,420.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | 2,477 |
| 2024-10-17 | 5,360.00 | 5,470.00 | 5,360.00 | 5,400.00 | 5,400.00 | 4,664 |
| 2024-10-16 | 5,400.00 | 5,400.00 | 5,330.00 | 5,360.00 | 5,360.00 | 3,665 |
| 2024-10-15 | 5,440.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 7,339 |
| 2024-10-14 | 5,470.00 | 5,470.00 | 5,400.00 | 5,440.00 | 5,440.00 | 8,237 |
| 2024-10-11 | 5,500.00 | 5,500.00 | 5,430.00 | 5,470.00 | 5,470.00 | 6,322 |
| 2024-10-10 | 5,560.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,500.00 | 3,534 |
| 2024-10-08 | 5,530.00 | 5,580.00 | 5,470.00 | 5,530.00 | 5,530.00 | 5,319 |
| 2024-10-07 | 5,490.00 | 5,590.00 | 5,400.00 | 5,580.00 | 5,580.00 | 6,315 |
| 2024-10-04 | 5,530.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 4,624 |
| 2024-10-02 | 5,670.00 | 5,670.00 | 5,530.00 | 5,530.00 | 5,530.00 | 4,365 |
| 2024-09-30 | 5,730.00 | 5,740.00 | 5,560.00 | 5,700.00 | 5,700.00 | 7,363 |
| 2024-09-27 | 5,680.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,730.00 | 12,799 |
| 2024-09-26 | 5,570.00 | 5,680.00 | 5,550.00 | 5,680.00 | 5,680.00 | 5,657 |
| 2024-09-25 | 5,590.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 5,414 |
| 2024-09-24 | 5,470.00 | 5,590.00 | 5,470.00 | 5,580.00 | 5,580.00 | 7,462 |
| 2024-09-23 | 5,550.00 | 5,610.00 | 5,550.00 | 5,570.00 | 5,570.00 | 1,643 |
| 2024-09-20 | 5,500.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 3,864 |
| 2024-09-19 | 5,500.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,520.00 | 8,634 |
| 2024-09-13 | 5,550.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 6,342 |
| 2024-09-12 | 5,550.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 11,096 |
| 2024-09-11 | 5,280.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 7,943 |
| 2024-09-10 | 5,220.00 | 5,290.00 | 5,220.00 | 5,270.00 | 5,270.00 | 4,025 |
| 2024-09-09 | 5,210.00 | 5,280.00 | 5,210.00 | 5,260.00 | 5,260.00 | 3,169 |
| 2024-09-06 | 5,410.00 | 5,470.00 | 5,280.00 | 5,320.00 | 5,320.00 | 17,231 |
| 2024-09-05 | 5,670.00 | 5,780.00 | 5,440.00 | 5,500.00 | 5,500.00 | 25,148 |
| 2024-09-04 | 5,780.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,670.00 | 6,254 |
| 2024-09-03 | 5,950.00 | 6,110.00 | 5,780.00 | 5,780.00 | 5,780.00 | 19,088 |
| 2024-09-02 | 5,900.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 12,154 |
| 2024-08-30 | 5,850.00 | 5,900.00 | 5,820.00 | 5,890.00 | 5,890.00 | 5,564 |
| 2024-08-29 | 5,890.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,870.00 | 8,695 |
| 2024-08-28 | 6,010.00 | 6,010.00 | 5,890.00 | 5,960.00 | 5,960.00 | 3,430 |
| 2024-08-27 | 5,890.00 | 6,000.00 | 5,840.00 | 6,000.00 | 6,000.00 | 7,193 |
| 2024-08-26 | 5,950.00 | 6,000.00 | 5,840.00 | 5,920.00 | 5,920.00 | 5,440 |
| 2024-08-23 | 5,950.00 | 6,080.00 | 5,870.00 | 5,950.00 | 5,950.00 | 4,168 |
| 2024-08-22 | 6,000.00 | 6,000.00 | 5,890.00 | 5,970.00 | 5,970.00 | 4,150 |
| 2024-08-21 | 5,970.00 | 6,010.00 | 5,890.00 | 5,980.00 | 5,980.00 | 6,933 |
| 2024-08-20 | 5,880.00 | 6,020.00 | 5,810.00 | 5,960.00 | 5,960.00 | 6,691 |
| 2024-08-19 | 6,040.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | 4,593 |
| 2024-08-16 | 6,020.00 | 6,130.00 | 5,960.00 | 6,040.00 | 6,040.00 | 6,885 |
| 2024-08-14 | 5,940.00 | 6,150.00 | 5,940.00 | 6,020.00 | 6,020.00 | 9,154 |
| 2024-08-13 | 5,900.00 | 5,990.00 | 5,770.00 | 5,930.00 | 5,930.00 | 11,488 |
| 2024-08-12 | 5,600.00 | 5,840.00 | 5,490.00 | 5,700.00 | 5,700.00 | 20,935 |
| 2024-08-09 | 5,640.00 | 5,770.00 | 5,640.00 | 5,770.00 | 5,770.00 | 5,372 |
| 2024-08-08 | 5,550.00 | 5,690.00 | 5,500.00 | 5,620.00 | 5,620.00 | 7,672 |
| 2024-08-07 | 5,340.00 | 5,670.00 | 5,340.00 | 5,650.00 | 5,650.00 | 7,951 |
| 2024-08-06 | 5,220.00 | 5,660.00 | 5,220.00 | 5,620.00 | 5,620.00 | 14,133 |
| 2024-08-05 | 5,880.00 | 5,970.00 | 5,050.00 | 5,390.00 | 5,390.00 | 30,472 |
| 2024-08-02 | 6,120.00 | 6,150.00 | 5,940.00 | 5,990.00 | 5,990.00 | 7,339 |
| 2024-08-01 | 6,140.00 | 6,210.00 | 6,070.00 | 6,150.00 | 6,150.00 | 2,871 |
| 2024-07-31 | 6,100.00 | 6,300.00 | 6,000.00 | 6,130.00 | 6,130.00 | 7,672 |
| 2024-07-30 | 6,170.00 | 6,170.00 | 6,010.00 | 6,020.00 | 6,020.00 | 5,129 |
| 2024-07-29 | 5,890.00 | 6,200.00 | 5,890.00 | 6,170.00 | 6,170.00 | 17,767 |
| 2024-07-26 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | 14,518 |
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.