Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,970.00 | 8,230.00 | 7,970.00 | 8,190.00 | 8,190.00 | 2,996 |
| 2023-11-01 | 7,920.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,205 |
| 2023-10-31 | 8,130.00 | 8,130.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1,401 |
| 2023-10-30 | 8,100.00 | 8,410.00 | 7,950.00 | 8,130.00 | 8,130.00 | 5,244 |
| 2023-10-27 | 8,130.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 1,660 |
| 2023-10-26 | 8,090.00 | 8,150.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1,655 |
| 2023-10-25 | 8,260.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | 8,769 |
| 2023-10-24 | 8,220.00 | 8,590.00 | 8,100.00 | 8,260.00 | 8,260.00 | 9,158 |
| 2023-10-23 | 8,750.00 | 8,750.00 | 8,520.00 | 8,530.00 | 8,530.00 | 1,715 |
| 2023-10-20 | 8,810.00 | 8,810.00 | 8,350.00 | 8,750.00 | 8,750.00 | 1,960 |
| 2023-10-19 | 8,910.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,780.00 | 360 |
| 2023-10-18 | 8,780.00 | 8,920.00 | 8,700.00 | 8,910.00 | 8,910.00 | 1,606 |
| 2023-10-17 | 8,790.00 | 8,930.00 | 8,780.00 | 8,820.00 | 8,820.00 | 679 |
| 2023-10-16 | 8,890.00 | 8,890.00 | 8,690.00 | 8,790.00 | 8,790.00 | 1,490 |
| 2023-10-13 | 8,910.00 | 9,030.00 | 8,800.00 | 8,990.00 | 8,990.00 | 2,297 |
| 2023-10-12 | 9,110.00 | 9,190.00 | 9,070.00 | 9,090.00 | 9,090.00 | 1,681 |
| 2023-10-11 | 9,060.00 | 9,240.00 | 8,990.00 | 9,090.00 | 9,090.00 | 565 |
| 2023-10-10 | 9,100.00 | 9,100.00 | 8,830.00 | 9,060.00 | 9,060.00 | 1,068 |
| 2023-10-06 | 8,890.00 | 9,100.00 | 8,840.00 | 9,100.00 | 9,100.00 | 1,409 |
| 2023-10-05 | 9,000.00 | 9,090.00 | 8,670.00 | 8,890.00 | 8,890.00 | 3,458 |
| 2023-10-04 | 9,230.00 | 9,230.00 | 8,800.00 | 9,070.00 | 9,070.00 | 4,396 |
| 2023-09-27 | 9,200.00 | 9,300.00 | 8,960.00 | 9,300.00 | 9,300.00 | 3,633 |
| 2023-09-26 | 9,250.00 | 9,250.00 | 8,960.00 | 9,210.00 | 9,210.00 | 5,692 |
| 2023-09-25 | 9,250.00 | 9,260.00 | 8,930.00 | 9,100.00 | 9,100.00 | 6,024 |
| 2023-09-22 | 9,290.00 | 9,440.00 | 9,100.00 | 9,250.00 | 9,250.00 | 5,271 |
| 2023-09-21 | 9,700.00 | 9,800.00 | 9,270.00 | 9,340.00 | 9,340.00 | 10,728 |
| 2023-09-20 | 10,110.00 | 10,190.00 | 9,590.00 | 9,810.00 | 9,810.00 | 19,441 |
| 2023-09-19 | 10,110.00 | 10,120.00 | 9,870.00 | 9,990.00 | 9,990.00 | 15,177 |
| 2023-09-18 | 10,150.00 | 10,260.00 | 10,120.00 | 10,220.00 | 10,220.00 | 3,670 |
| 2023-09-15 | 10,480.00 | 10,560.00 | 10,120.00 | 10,230.00 | 10,230.00 | 20,139 |
| 2023-09-14 | 10,400.00 | 10,490.00 | 10,140.00 | 10,380.00 | 10,380.00 | 8,073 |
| 2023-09-13 | 10,350.00 | 10,420.00 | 10,010.00 | 10,400.00 | 10,400.00 | 13,500 |
| 2023-09-12 | 11,260.00 | 11,920.00 | 10,190.00 | 10,290.00 | 10,290.00 | 103,593 |
| 2023-09-11 | 10,120.00 | 12,270.00 | 9,880.00 | 11,360.00 | 11,360.00 | 422,406 |
| 2023-09-08 | 9,790.00 | 10,360.00 | 9,790.00 | 10,120.00 | 10,120.00 | 11,405 |
| 2023-09-07 | 9,920.00 | 10,040.00 | 9,850.00 | 9,850.00 | 9,850.00 | 7,028 |
| 2023-09-06 | 10,010.00 | 10,170.00 | 9,930.00 | 10,000.00 | 10,000.00 | 13,867 |
| 2023-09-05 | 9,900.00 | 10,900.00 | 9,810.00 | 10,040.00 | 10,040.00 | 51,758 |
| 2023-09-04 | 9,770.00 | 11,000.00 | 9,740.00 | 9,880.00 | 9,880.00 | 42,091 |
| 2023-09-01 | 9,670.00 | 9,790.00 | 9,660.00 | 9,770.00 | 9,770.00 | 2,739 |
| 2023-08-31 | 9,720.00 | 9,810.00 | 9,690.00 | 9,760.00 | 9,760.00 | 4,838 |
| 2023-08-30 | 9,810.00 | 9,860.00 | 9,650.00 | 9,790.00 | 9,790.00 | 9,037 |
| 2023-08-29 | 9,800.00 | 9,930.00 | 9,710.00 | 9,800.00 | 9,800.00 | 4,846 |
| 2023-08-28 | 9,720.00 | 9,850.00 | 9,620.00 | 9,800.00 | 9,800.00 | 6,384 |
| 2023-08-25 | 9,710.00 | 9,720.00 | 9,460.00 | 9,660.00 | 9,660.00 | 11,172 |
| 2023-08-24 | 9,390.00 | 11,500.00 | 9,300.00 | 9,710.00 | 9,710.00 | 93,118 |
| 2023-08-23 | 9,700.00 | 9,860.00 | 9,330.00 | 9,400.00 | 9,400.00 | 14,204 |
| 2023-08-22 | 9,750.00 | 12,000.00 | 9,450.00 | 9,520.00 | 9,520.00 | 124,391 |
| 2023-08-21 | 9,920.00 | 9,920.00 | 9,520.00 | 9,750.00 | 9,750.00 | 13,936 |
| 2023-08-18 | 9,490.00 | 11,900.00 | 9,100.00 | 9,920.00 | 9,920.00 | 246,524 |
| 2023-08-17 | 9,760.00 | 9,760.00 | 9,300.00 | 9,480.00 | 9,480.00 | 2,518 |
| 2023-08-16 | 9,560.00 | 9,760.00 | 9,510.00 | 9,690.00 | 9,690.00 | 2,343 |
| 2023-08-14 | 9,980.00 | 9,980.00 | 9,750.00 | 9,880.00 | 9,880.00 | 1,217 |
| 2023-08-11 | 9,880.00 | 10,160.00 | 9,710.00 | 9,980.00 | 9,980.00 | 2,545 |
| 2023-08-10 | 9,910.00 | 10,160.00 | 9,910.00 | 10,120.00 | 10,120.00 | 2,528 |
| 2023-08-09 | 9,980.00 | 10,040.00 | 9,600.00 | 10,020.00 | 10,020.00 | 2,510 |
| 2023-08-08 | 10,470.00 | 10,510.00 | 9,430.00 | 9,980.00 | 9,980.00 | 11,992 |
| 2023-08-07 | 9,000.00 | 10,820.00 | 8,840.00 | 9,990.00 | 9,990.00 | 65,234 |
| 2023-08-04 | 8,750.00 | 9,100.00 | 8,750.00 | 9,080.00 | 9,080.00 | 1,502 |
| 2023-08-03 | 9,320.00 | 9,320.00 | 8,750.00 | 9,050.00 | 9,050.00 | 6,263 |
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.