Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,210.00 | 10,430.00 | 8,170.00 | 10,430.00 | 10,430.00 | 663,735 |
| 2024-04-26 | 8,050.00 | 8,290.00 | 7,950.00 | 8,030.00 | 8,030.00 | 5,498 |
| 2024-04-25 | 8,140.00 | 8,140.00 | 7,990.00 | 8,030.00 | 8,030.00 | 466 |
| 2024-04-24 | 7,930.00 | 8,180.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1,788 |
| 2024-04-23 | 8,090.00 | 8,170.00 | 7,930.00 | 7,930.00 | 7,930.00 | 1,247 |
| 2024-04-22 | 7,980.00 | 8,290.00 | 7,980.00 | 8,080.00 | 8,080.00 | 5,057 |
| 2024-04-19 | 8,210.00 | 8,430.00 | 7,900.00 | 8,190.00 | 8,190.00 | 17,928 |
| 2024-04-18 | 7,770.00 | 9,500.00 | 7,770.00 | 8,450.00 | 8,450.00 | 276,391 |
| 2024-04-17 | 7,750.00 | 7,750.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1,337 |
| 2024-04-16 | 7,780.00 | 7,780.00 | 7,700.00 | 7,750.00 | 7,750.00 | 483 |
| 2024-04-15 | 7,780.00 | 7,850.00 | 7,640.00 | 7,780.00 | 7,780.00 | 3,498 |
| 2024-04-12 | 7,920.00 | 8,230.00 | 7,810.00 | 7,880.00 | 7,880.00 | 2,570 |
| 2024-04-11 | 7,960.00 | 7,970.00 | 7,750.00 | 7,930.00 | 7,930.00 | 712 |
| 2024-04-09 | 7,890.00 | 8,020.00 | 7,810.00 | 7,960.00 | 7,960.00 | 2,892 |
| 2024-04-08 | 8,030.00 | 8,030.00 | 7,900.00 | 7,920.00 | 7,920.00 | 1,745 |
| 2024-04-05 | 8,030.00 | 8,030.00 | 7,850.00 | 8,030.00 | 8,030.00 | 987 |
| 2024-04-04 | 8,070.00 | 8,090.00 | 7,970.00 | 8,030.00 | 8,030.00 | 257 |
| 2024-04-03 | 8,010.00 | 8,080.00 | 7,890.00 | 8,070.00 | 8,070.00 | 1,200 |
| 2024-04-02 | 8,090.00 | 8,090.00 | 7,940.00 | 8,020.00 | 8,020.00 | 1,064 |
| 2024-04-01 | 8,040.00 | 8,120.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1,730 |
| 2024-03-29 | 7,980.00 | 8,060.00 | 7,880.00 | 8,040.00 | 8,040.00 | 1,912 |
| 2024-03-28 | 7,980.00 | 8,190.00 | 7,900.00 | 7,980.00 | 7,980.00 | 6,419 |
| 2024-03-27 | 7,890.00 | 8,000.00 | 7,850.00 | 7,970.00 | 7,970.00 | 6,160 |
| 2024-03-26 | 7,860.00 | 7,890.00 | 7,770.00 | 7,850.00 | 7,850.00 | 2,642 |
| 2024-03-25 | 8,100.00 | 8,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 7,437 |
| 2024-03-22 | 8,280.00 | 8,280.00 | 7,950.00 | 7,970.00 | 7,970.00 | 15,465 |
| 2024-03-21 | 8,370.00 | 8,410.00 | 8,260.00 | 8,340.00 | 8,340.00 | 981 |
| 2024-03-20 | 8,350.00 | 8,410.00 | 8,280.00 | 8,300.00 | 8,300.00 | 463 |
| 2024-03-19 | 8,380.00 | 8,380.00 | 8,270.00 | 8,350.00 | 8,350.00 | 1,016 |
| 2024-03-18 | 8,370.00 | 8,600.00 | 8,280.00 | 8,380.00 | 8,380.00 | 2,633 |
| 2024-03-15 | 8,400.00 | 8,410.00 | 8,200.00 | 8,370.00 | 8,370.00 | 1,569 |
| 2024-03-14 | 8,430.00 | 8,430.00 | 8,300.00 | 8,380.00 | 8,380.00 | 1,360 |
| 2024-03-13 | 8,410.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,420.00 | 688 |
| 2024-03-12 | 8,370.00 | 8,400.00 | 8,220.00 | 8,400.00 | 8,400.00 | 2,466 |
| 2024-03-11 | 8,400.00 | 8,610.00 | 8,260.00 | 8,380.00 | 8,380.00 | 2,639 |
| 2024-03-08 | 8,580.00 | 8,610.00 | 8,310.00 | 8,530.00 | 8,530.00 | 1,949 |
| 2024-03-07 | 8,540.00 | 8,650.00 | 8,470.00 | 8,580.00 | 8,580.00 | 2,068 |
| 2024-03-06 | 8,630.00 | 8,630.00 | 8,220.00 | 8,540.00 | 8,540.00 | 1,792 |
| 2024-03-05 | 8,840.00 | 8,840.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1,887 |
| 2024-03-04 | 8,870.00 | 9,050.00 | 8,770.00 | 8,840.00 | 8,840.00 | 1,019 |
| 2024-02-29 | 8,870.00 | 8,910.00 | 8,700.00 | 8,870.00 | 8,870.00 | 1,771 |
| 2024-02-28 | 8,840.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,870.00 | 461 |
| 2024-02-27 | 8,920.00 | 8,920.00 | 8,770.00 | 8,840.00 | 8,840.00 | 880 |
| 2024-02-26 | 8,920.00 | 8,950.00 | 8,620.00 | 8,920.00 | 8,920.00 | 3,479 |
| 2024-02-23 | 8,990.00 | 9,290.00 | 8,800.00 | 8,930.00 | 8,930.00 | 2,422 |
| 2024-02-22 | 9,130.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,920.00 | 2,241 |
| 2024-02-21 | 9,070.00 | 9,280.00 | 9,050.00 | 9,120.00 | 9,120.00 | 451 |
| 2024-02-20 | 9,120.00 | 9,120.00 | 9,000.00 | 9,090.00 | 9,090.00 | 916 |
| 2024-02-19 | 9,070.00 | 9,190.00 | 9,030.00 | 9,120.00 | 9,120.00 | 1,111 |
| 2024-02-16 | 9,180.00 | 9,380.00 | 9,040.00 | 9,040.00 | 9,040.00 | 1,641 |
| 2024-02-15 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,856 |
| 2024-02-14 | 9,350.00 | 9,350.00 | 8,800.00 | 9,350.00 | 9,350.00 | 1,254 |
| 2024-02-13 | 9,170.00 | 9,490.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1,742 |
| 2024-02-08 | 9,160.00 | 9,180.00 | 9,060.00 | 9,160.00 | 9,160.00 | 348 |
| 2024-02-07 | 9,190.00 | 9,490.00 | 9,010.00 | 9,140.00 | 9,140.00 | 1,142 |
| 2024-02-06 | 9,170.00 | 9,490.00 | 9,010.00 | 9,140.00 | 9,140.00 | 918 |
| 2024-02-05 | 9,560.00 | 9,560.00 | 9,090.00 | 9,140.00 | 9,140.00 | 1,205 |
| 2024-02-02 | 9,220.00 | 9,280.00 | 9,220.00 | 9,250.00 | 9,250.00 | 359 |
| 2024-02-01 | 9,270.00 | 9,270.00 | 9,110.00 | 9,220.00 | 9,220.00 | 1,313 |
| 2024-01-31 | 9,320.00 | 9,320.00 | 9,200.00 | 9,270.00 | 9,270.00 | 919 |
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.