Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,210.00 | 9,440.00 | 9,190.00 | 9,320.00 | 9,320.00 | 5,103 |
| 2023-08-01 | 9,320.00 | 9,530.00 | 9,020.00 | 9,400.00 | 9,400.00 | 12,754 |
| 2023-07-31 | 8,430.00 | 10,780.00 | 8,430.00 | 9,300.00 | 9,300.00 | 69,812 |
| 2023-07-28 | 8,320.00 | 8,430.00 | 8,240.00 | 8,430.00 | 8,430.00 | 2,084 |
| 2023-07-27 | 8,490.00 | 8,490.00 | 8,140.00 | 8,240.00 | 8,240.00 | 13,152 |
| 2023-07-26 | 8,980.00 | 9,020.00 | 8,230.00 | 8,420.00 | 8,420.00 | 4,533 |
| 2023-07-25 | 9,160.00 | 9,160.00 | 8,970.00 | 8,970.00 | 8,970.00 | 5,657 |
| 2023-07-24 | 9,150.00 | 9,300.00 | 8,830.00 | 9,160.00 | 9,160.00 | 8,100 |
| 2023-07-21 | 9,290.00 | 9,290.00 | 9,140.00 | 9,160.00 | 9,160.00 | 679 |
| 2023-07-20 | 9,020.00 | 9,450.00 | 9,000.00 | 9,190.00 | 9,190.00 | 7,905 |
| 2023-07-19 | 9,530.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,037 |
| 2023-07-18 | 9,750.00 | 9,840.00 | 9,500.00 | 9,530.00 | 9,530.00 | 5,806 |
| 2023-07-17 | 9,830.00 | 9,830.00 | 9,740.00 | 9,740.00 | 9,740.00 | 2,070 |
| 2023-07-14 | 9,960.00 | 10,020.00 | 9,790.00 | 9,800.00 | 9,800.00 | 2,879 |
| 2023-07-13 | 9,820.00 | 9,930.00 | 9,800.00 | 9,830.00 | 9,830.00 | 3,772 |
| 2023-07-12 | 9,880.00 | 9,900.00 | 9,750.00 | 9,820.00 | 9,820.00 | 1,094 |
| 2023-07-11 | 9,810.00 | 9,910.00 | 9,810.00 | 9,810.00 | 9,810.00 | 1,983 |
| 2023-07-10 | 9,950.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,800.00 | 5,574 |
| 2023-07-07 | 10,000.00 | 10,010.00 | 9,820.00 | 9,830.00 | 9,830.00 | 3,062 |
| 2023-07-06 | 10,190.00 | 10,190.00 | 9,950.00 | 9,950.00 | 9,950.00 | 3,204 |
| 2023-07-05 | 10,350.00 | 10,370.00 | 10,090.00 | 10,120.00 | 10,120.00 | 4,120 |
| 2023-07-04 | 10,500.00 | 10,560.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,348 |
| 2023-07-03 | 10,800.00 | 11,300.00 | 10,350.00 | 10,560.00 | 10,560.00 | 9,223 |
| 2023-06-30 | 10,570.00 | 10,710.00 | 10,450.00 | 10,500.00 | 10,500.00 | 477 |
| 2023-06-29 | 10,650.00 | 10,690.00 | 10,450.00 | 10,490.00 | 10,490.00 | 2,078 |
| 2023-06-28 | 10,770.00 | 10,770.00 | 10,600.00 | 10,640.00 | 10,640.00 | 484 |
| 2023-06-27 | 10,770.00 | 10,800.00 | 10,660.00 | 10,750.00 | 10,750.00 | 1,176 |
| 2023-06-26 | 10,740.00 | 10,770.00 | 10,590.00 | 10,770.00 | 10,770.00 | 2,295 |
| 2023-06-23 | 10,840.00 | 10,900.00 | 10,700.00 | 10,740.00 | 10,740.00 | 2,233 |
| 2023-06-22 | 10,950.00 | 11,040.00 | 10,870.00 | 10,890.00 | 10,890.00 | 1,796 |
| 2023-06-21 | 10,950.00 | 10,970.00 | 10,850.00 | 10,970.00 | 10,970.00 | 1,602 |
| 2023-06-20 | 10,940.00 | 11,050.00 | 10,940.00 | 10,950.00 | 10,950.00 | 2,137 |
| 2023-06-19 | 11,300.00 | 11,300.00 | 10,940.00 | 11,000.00 | 11,000.00 | 3,742 |
| 2023-06-16 | 10,910.00 | 11,000.00 | 10,860.00 | 11,000.00 | 11,000.00 | 3,576 |
| 2023-06-15 | 11,010.00 | 11,010.00 | 10,820.00 | 10,870.00 | 10,870.00 | 2,240 |
| 2023-06-14 | 10,970.00 | 10,990.00 | 10,860.00 | 10,950.00 | 10,950.00 | 2,760 |
| 2023-06-13 | 11,040.00 | 11,190.00 | 10,960.00 | 10,960.00 | 10,960.00 | 2,605 |
| 2023-06-12 | 11,100.00 | 11,110.00 | 10,960.00 | 11,030.00 | 11,030.00 | 2,875 |
| 2023-06-09 | 11,100.00 | 11,200.00 | 11,060.00 | 11,080.00 | 11,080.00 | 3,095 |
| 2023-06-08 | 11,300.00 | 11,300.00 | 11,000.00 | 11,130.00 | 11,130.00 | 2,453 |
| 2023-06-07 | 11,110.00 | 11,190.00 | 11,020.00 | 11,180.00 | 11,180.00 | 4,345 |
| 2023-06-05 | 11,120.00 | 11,140.00 | 10,970.00 | 11,100.00 | 11,100.00 | 3,219 |
| 2023-06-02 | 10,950.00 | 11,230.00 | 10,930.00 | 11,110.00 | 11,110.00 | 2,099 |
| 2023-06-01 | 11,000.00 | 11,050.00 | 10,930.00 | 10,950.00 | 10,950.00 | 1,605 |
| 2023-05-31 | 11,050.00 | 11,120.00 | 10,720.00 | 11,020.00 | 11,020.00 | 7,173 |
| 2023-05-30 | 11,180.00 | 11,370.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3,270 |
| 2023-05-26 | 11,270.00 | 11,350.00 | 11,070.00 | 11,180.00 | 11,180.00 | 2,719 |
| 2023-05-25 | 11,290.00 | 11,470.00 | 11,020.00 | 11,270.00 | 11,270.00 | 2,299 |
| 2023-05-24 | 11,220.00 | 11,330.00 | 11,220.00 | 11,240.00 | 11,240.00 | 2,459 |
| 2023-05-23 | 11,350.00 | 11,470.00 | 11,270.00 | 11,300.00 | 11,300.00 | 3,745 |
| 2023-05-22 | 11,330.00 | 11,340.00 | 11,230.00 | 11,290.00 | 11,290.00 | 1,514 |
| 2023-05-19 | 11,250.00 | 11,350.00 | 11,200.00 | 11,330.00 | 11,330.00 | 2,023 |
| 2023-05-18 | 11,220.00 | 11,250.00 | 11,130.00 | 11,220.00 | 11,220.00 | 888 |
| 2023-05-17 | 11,310.00 | 11,310.00 | 11,200.00 | 11,210.00 | 11,210.00 | 987 |
| 2023-05-16 | 11,170.00 | 11,330.00 | 11,140.00 | 11,240.00 | 11,240.00 | 1,630 |
| 2023-05-15 | 11,160.00 | 11,350.00 | 11,050.00 | 11,340.00 | 11,340.00 | 2,980 |
| 2023-05-12 | 11,120.00 | 11,120.00 | 10,950.00 | 11,120.00 | 11,120.00 | 1,305 |
| 2023-05-11 | 11,100.00 | 11,240.00 | 10,860.00 | 11,120.00 | 11,120.00 | 4,832 |
| 2023-05-10 | 11,450.00 | 11,450.00 | 11,130.00 | 11,130.00 | 11,130.00 | 1,140 |
| 2023-05-09 | 11,230.00 | 11,270.00 | 11,090.00 | 11,250.00 | 11,250.00 | 1,307 |
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.