Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,660.00 | 9,900.00 | 9,630.00 | 9,770.00 | 9,770.00 | 1,902 |
| 2024-07-25 | 9,560.00 | 9,900.00 | 9,540.00 | 9,650.00 | 9,650.00 | 3,487 |
| 2024-07-24 | 9,650.00 | 10,010.00 | 9,650.00 | 9,820.00 | 9,820.00 | 2,227 |
| 2024-07-23 | 10,000.00 | 10,190.00 | 9,620.00 | 9,750.00 | 9,750.00 | 2,964 |
| 2024-07-22 | 10,010.00 | 10,010.00 | 9,630.00 | 10,000.00 | 10,000.00 | 3,461 |
| 2024-07-19 | 9,930.00 | 10,010.00 | 9,710.00 | 10,010.00 | 10,010.00 | 2,348 |
| 2024-07-18 | 9,910.00 | 10,080.00 | 9,780.00 | 10,040.00 | 10,040.00 | 4,966 |
| 2024-07-17 | 10,070.00 | 10,110.00 | 9,860.00 | 10,040.00 | 10,040.00 | 3,796 |
| 2024-07-16 | 10,370.00 | 10,370.00 | 9,920.00 | 9,960.00 | 9,960.00 | 10,152 |
| 2024-07-15 | 10,470.00 | 10,490.00 | 10,230.00 | 10,360.00 | 10,360.00 | 5,016 |
| 2024-07-12 | 10,930.00 | 10,930.00 | 10,340.00 | 10,530.00 | 10,530.00 | 6,369 |
| 2024-07-11 | 10,590.00 | 10,740.00 | 10,420.00 | 10,600.00 | 10,600.00 | 2,522 |
| 2024-07-10 | 10,770.00 | 10,780.00 | 10,430.00 | 10,590.00 | 10,590.00 | 2,097 |
| 2024-07-09 | 10,450.00 | 10,900.00 | 10,410.00 | 10,740.00 | 10,740.00 | 12,091 |
| 2024-07-08 | 10,140.00 | 10,480.00 | 10,050.00 | 10,400.00 | 10,400.00 | 6,505 |
| 2024-07-05 | 10,260.00 | 10,260.00 | 10,040.00 | 10,160.00 | 10,160.00 | 2,741 |
| 2024-07-04 | 10,080.00 | 10,450.00 | 10,080.00 | 10,210.00 | 10,210.00 | 4,734 |
| 2024-07-03 | 10,220.00 | 10,310.00 | 10,030.00 | 10,070.00 | 10,070.00 | 5,777 |
| 2024-07-02 | 10,920.00 | 10,920.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,194 |
| 2024-07-01 | 10,580.00 | 10,890.00 | 10,500.00 | 10,730.00 | 10,730.00 | 4,923 |
| 2024-06-28 | 10,720.00 | 10,840.00 | 10,530.00 | 10,660.00 | 10,660.00 | 6,025 |
| 2024-06-27 | 10,810.00 | 10,950.00 | 10,600.00 | 10,720.00 | 10,720.00 | 4,166 |
| 2024-06-26 | 11,000.00 | 11,210.00 | 10,800.00 | 10,800.00 | 10,800.00 | 6,087 |
| 2024-06-25 | 11,050.00 | 11,170.00 | 10,880.00 | 11,080.00 | 11,080.00 | 6,432 |
| 2024-06-24 | 11,260.00 | 11,300.00 | 11,120.00 | 11,120.00 | 11,120.00 | 7,768 |
| 2024-06-21 | 11,130.00 | 11,360.00 | 10,850.00 | 11,350.00 | 11,350.00 | 10,596 |
| 2024-06-20 | 11,220.00 | 11,460.00 | 11,080.00 | 11,160.00 | 11,160.00 | 19,673 |
| 2024-06-19 | 11,250.00 | 11,550.00 | 11,000.00 | 11,200.00 | 11,200.00 | 16,856 |
| 2024-06-18 | 11,410.00 | 11,410.00 | 11,050.00 | 11,200.00 | 11,200.00 | 10,257 |
| 2024-06-17 | 11,390.00 | 11,590.00 | 11,010.00 | 11,420.00 | 11,420.00 | 9,093 |
| 2024-06-14 | 11,740.00 | 11,800.00 | 11,110.00 | 11,250.00 | 11,250.00 | 29,108 |
| 2024-06-13 | 12,840.00 | 12,840.00 | 11,750.00 | 11,930.00 | 11,930.00 | 34,570 |
| 2024-06-12 | 11,470.00 | 12,880.00 | 11,390.00 | 11,860.00 | 11,860.00 | 85,495 |
| 2024-06-11 | 11,480.00 | 13,500.00 | 11,430.00 | 11,470.00 | 11,470.00 | 400,017 |
| 2024-06-10 | 10,770.00 | 11,150.00 | 10,500.00 | 11,090.00 | 11,090.00 | 33,636 |
| 2024-06-07 | 11,070.00 | 11,290.00 | 10,700.00 | 10,850.00 | 10,850.00 | 32,836 |
| 2024-06-05 | 11,670.00 | 11,780.00 | 10,580.00 | 10,950.00 | 10,950.00 | 65,446 |
| 2024-06-04 | 12,080.00 | 12,200.00 | 11,540.00 | 11,780.00 | 11,780.00 | 54,410 |
| 2024-06-03 | 13,240.00 | 13,390.00 | 12,240.00 | 12,360.00 | 12,360.00 | 69,380 |
| 2024-05-31 | 12,200.00 | 13,660.00 | 12,000.00 | 12,660.00 | 12,660.00 | 347,041 |
| 2024-05-30 | 11,940.00 | 12,340.00 | 11,640.00 | 11,640.00 | 11,640.00 | 52,771 |
| 2024-05-29 | 12,700.00 | 12,910.00 | 12,140.00 | 12,260.00 | 12,260.00 | 83,876 |
| 2024-05-28 | 13,400.00 | 13,450.00 | 12,500.00 | 13,080.00 | 13,080.00 | 128,195 |
| 2024-05-27 | 14,500.00 | 15,470.00 | 12,900.00 | 13,090.00 | 13,090.00 | 634,709 |
| 2024-05-24 | 12,380.00 | 13,600.00 | 11,810.00 | 12,810.00 | 12,810.00 | 422,040 |
| 2024-05-23 | 11,030.00 | 14,840.00 | 10,400.00 | 12,400.00 | 12,400.00 | 2,445,675 |
| 2024-05-22 | 8,870.00 | 11,530.00 | 8,870.00 | 11,530.00 | 11,530.00 | 418,386 |
| 2024-05-21 | 9,040.00 | 9,050.00 | 8,810.00 | 8,870.00 | 8,870.00 | 9,263 |
| 2024-05-20 | 9,040.00 | 9,300.00 | 8,880.00 | 8,950.00 | 8,950.00 | 14,260 |
| 2024-05-17 | 9,170.00 | 9,290.00 | 9,000.00 | 9,100.00 | 9,100.00 | 15,032 |
| 2024-05-16 | 8,830.00 | 9,660.00 | 8,830.00 | 9,300.00 | 9,300.00 | 91,302 |
| 2024-05-14 | 8,840.00 | 8,910.00 | 8,710.00 | 8,780.00 | 8,780.00 | 14,043 |
| 2024-05-13 | 9,020.00 | 9,030.00 | 8,660.00 | 8,860.00 | 8,860.00 | 17,184 |
| 2024-05-10 | 8,900.00 | 9,000.00 | 8,820.00 | 8,930.00 | 8,930.00 | 15,844 |
| 2024-05-09 | 9,030.00 | 9,210.00 | 8,840.00 | 8,840.00 | 8,840.00 | 16,815 |
| 2024-05-08 | 9,100.00 | 9,250.00 | 8,740.00 | 9,020.00 | 9,020.00 | 37,597 |
| 2024-05-07 | 8,690.00 | 9,240.00 | 8,690.00 | 9,180.00 | 9,180.00 | 40,634 |
| 2024-05-03 | 9,040.00 | 9,330.00 | 8,850.00 | 9,030.00 | 9,030.00 | 30,789 |
| 2024-05-02 | 9,050.00 | 9,640.00 | 8,990.00 | 9,060.00 | 9,060.00 | 83,865 |
| 2024-04-30 | 10,430.00 | 10,430.00 | 9,160.00 | 9,250.00 | 9,250.00 | 301,628 |
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.