Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,500.00 | 9,500.00 | 9,120.00 | 9,330.00 | 9,330.00 | 2,296 |
| 2024-01-29 | 9,520.00 | 9,550.00 | 9,460.00 | 9,470.00 | 9,470.00 | 824 |
| 2024-01-26 | 9,650.00 | 9,650.00 | 9,470.00 | 9,500.00 | 9,500.00 | 2,192 |
| 2024-01-25 | 9,700.00 | 9,750.00 | 9,570.00 | 9,650.00 | 9,650.00 | 925 |
| 2024-01-24 | 9,950.00 | 9,990.00 | 9,690.00 | 9,790.00 | 9,790.00 | 749 |
| 2024-01-23 | 9,800.00 | 9,800.00 | 9,610.00 | 9,790.00 | 9,790.00 | 1,625 |
| 2024-01-22 | 9,840.00 | 9,920.00 | 9,790.00 | 9,820.00 | 9,820.00 | 742 |
| 2024-01-19 | 9,800.00 | 10,150.00 | 9,800.00 | 9,850.00 | 9,850.00 | 2,612 |
| 2024-01-18 | 9,920.00 | 9,920.00 | 9,810.00 | 9,820.00 | 9,820.00 | 504 |
| 2024-01-17 | 9,900.00 | 10,000.00 | 9,750.00 | 9,920.00 | 9,920.00 | 1,741 |
| 2024-01-16 | 9,990.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | 646 |
| 2024-01-15 | 9,990.00 | 10,200.00 | 9,900.00 | 10,080.00 | 10,080.00 | 2,060 |
| 2024-01-12 | 10,040.00 | 10,180.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,416 |
| 2024-01-11 | 10,260.00 | 10,260.00 | 10,020.00 | 10,160.00 | 10,160.00 | 1,493 |
| 2024-01-10 | 10,420.00 | 10,420.00 | 10,190.00 | 10,250.00 | 10,250.00 | 1,669 |
| 2024-01-09 | 10,160.00 | 10,250.00 | 10,070.00 | 10,210.00 | 10,210.00 | 1,066 |
| 2024-01-08 | 10,200.00 | 10,200.00 | 9,940.00 | 10,160.00 | 10,160.00 | 2,415 |
| 2024-01-05 | 10,220.00 | 10,230.00 | 10,040.00 | 10,200.00 | 10,200.00 | 410 |
| 2024-01-04 | 10,210.00 | 10,290.00 | 10,030.00 | 10,220.00 | 10,220.00 | 1,483 |
| 2024-01-03 | 10,070.00 | 10,460.00 | 10,070.00 | 10,320.00 | 10,320.00 | 5,110 |
| 2024-01-02 | 10,190.00 | 10,240.00 | 9,820.00 | 10,200.00 | 10,200.00 | 2,956 |
| 2023-12-28 | 9,980.00 | 10,200.00 | 9,910.00 | 10,200.00 | 10,200.00 | 8,619 |
| 2023-12-27 | 9,890.00 | 10,000.00 | 9,820.00 | 9,900.00 | 9,900.00 | 3,208 |
| 2023-12-26 | 9,840.00 | 9,990.00 | 9,830.00 | 9,890.00 | 9,890.00 | 1,052 |
| 2023-12-22 | 9,890.00 | 9,940.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1,443 |
| 2023-12-21 | 9,930.00 | 10,200.00 | 9,830.00 | 9,990.00 | 9,990.00 | 4,889 |
| 2023-12-20 | 9,940.00 | 10,130.00 | 9,840.00 | 10,030.00 | 10,030.00 | 3,209 |
| 2023-12-19 | 10,050.00 | 10,330.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1,997 |
| 2023-12-18 | 10,250.00 | 10,290.00 | 10,040.00 | 10,190.00 | 10,190.00 | 1,665 |
| 2023-12-15 | 10,230.00 | 10,550.00 | 9,700.00 | 10,250.00 | 10,250.00 | 8,251 |
| 2023-12-14 | 10,370.00 | 10,580.00 | 10,140.00 | 10,250.00 | 10,250.00 | 9,051 |
| 2023-12-13 | 10,400.00 | 10,450.00 | 10,060.00 | 10,310.00 | 10,310.00 | 4,906 |
| 2023-12-12 | 10,390.00 | 10,470.00 | 10,000.00 | 10,370.00 | 10,370.00 | 15,721 |
| 2023-12-11 | 9,790.00 | 10,530.00 | 9,770.00 | 10,400.00 | 10,400.00 | 47,427 |
| 2023-12-08 | 9,540.00 | 10,480.00 | 9,400.00 | 9,990.00 | 9,990.00 | 23,131 |
| 2023-12-07 | 9,520.00 | 9,600.00 | 9,460.00 | 9,540.00 | 9,540.00 | 1,070 |
| 2023-12-06 | 9,480.00 | 9,650.00 | 9,360.00 | 9,510.00 | 9,510.00 | 965 |
| 2023-12-05 | 9,490.00 | 9,580.00 | 9,340.00 | 9,480.00 | 9,480.00 | 3,273 |
| 2023-12-04 | 9,710.00 | 9,760.00 | 9,530.00 | 9,570.00 | 9,570.00 | 7,894 |
| 2023-12-01 | 9,600.00 | 9,780.00 | 9,510.00 | 9,700.00 | 9,700.00 | 6,403 |
| 2023-11-30 | 9,470.00 | 9,780.00 | 9,470.00 | 9,690.00 | 9,690.00 | 11,204 |
| 2023-11-29 | 9,550.00 | 9,680.00 | 9,400.00 | 9,470.00 | 9,470.00 | 4,168 |
| 2023-11-28 | 9,740.00 | 9,800.00 | 9,420.00 | 9,530.00 | 9,530.00 | 7,025 |
| 2023-11-27 | 9,730.00 | 10,400.00 | 9,450.00 | 9,680.00 | 9,680.00 | 79,377 |
| 2023-11-24 | 9,080.00 | 9,770.00 | 9,080.00 | 9,490.00 | 9,490.00 | 19,764 |
| 2023-11-23 | 9,050.00 | 9,100.00 | 8,870.00 | 9,080.00 | 9,080.00 | 2,600 |
| 2023-11-22 | 9,050.00 | 9,150.00 | 8,950.00 | 9,050.00 | 9,050.00 | 635 |
| 2023-11-21 | 8,990.00 | 9,280.00 | 8,830.00 | 9,110.00 | 9,110.00 | 5,689 |
| 2023-11-20 | 8,630.00 | 9,500.00 | 8,620.00 | 9,070.00 | 9,070.00 | 20,186 |
| 2023-11-17 | 8,810.00 | 8,840.00 | 8,560.00 | 8,630.00 | 8,630.00 | 482 |
| 2023-11-16 | 8,790.00 | 8,830.00 | 8,670.00 | 8,810.00 | 8,810.00 | 839 |
| 2023-11-15 | 8,600.00 | 8,800.00 | 8,600.00 | 8,790.00 | 8,790.00 | 6,673 |
| 2023-11-14 | 8,500.00 | 8,590.00 | 8,500.00 | 8,590.00 | 8,590.00 | 1,434 |
| 2023-11-13 | 8,410.00 | 8,530.00 | 8,390.00 | 8,500.00 | 8,500.00 | 650 |
| 2023-11-10 | 8,500.00 | 8,500.00 | 7,980.00 | 8,400.00 | 8,400.00 | 1,107 |
| 2023-11-09 | 8,430.00 | 8,540.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1,048 |
| 2023-11-08 | 8,610.00 | 8,650.00 | 8,410.00 | 8,510.00 | 8,510.00 | 482 |
| 2023-11-07 | 8,650.00 | 8,720.00 | 8,330.00 | 8,590.00 | 8,590.00 | 8,265 |
| 2023-11-06 | 8,190.00 | 8,700.00 | 8,190.00 | 8,650.00 | 8,650.00 | 6,794 |
| 2023-11-03 | 8,200.00 | 8,210.00 | 7,990.00 | 8,180.00 | 8,180.00 | 3,629 |
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.