Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 11,230.00 | 11,270.00 | 11,090.00 | 11,250.00 | 11,250.00 | 1,307 |
| 2023-05-08 | 11,270.00 | 11,290.00 | 11,180.00 | 11,200.00 | 11,200.00 | 2,147 |
| 2023-05-04 | 11,190.00 | 11,280.00 | 11,140.00 | 11,270.00 | 11,270.00 | 1,673 |
| 2023-05-03 | 11,280.00 | 11,340.00 | 11,180.00 | 11,190.00 | 11,190.00 | 5,766 |
| 2023-05-02 | 11,430.00 | 11,700.00 | 11,270.00 | 11,350.00 | 11,350.00 | 4,832 |
| 2023-04-28 | 11,580.00 | 11,580.00 | 11,350.00 | 11,430.00 | 11,430.00 | 3,128 |
| 2023-04-27 | 11,600.00 | 11,650.00 | 11,390.00 | 11,500.00 | 11,500.00 | 2,417 |
| 2023-04-26 | 11,820.00 | 11,880.00 | 11,560.00 | 11,590.00 | 11,590.00 | 3,223 |
| 2023-04-25 | 11,770.00 | 12,040.00 | 11,660.00 | 11,780.00 | 11,780.00 | 2,979 |
| 2023-04-24 | 12,120.00 | 12,240.00 | 11,930.00 | 11,960.00 | 11,960.00 | 1,891 |
| 2023-04-21 | 12,210.00 | 12,500.00 | 11,810.00 | 12,030.00 | 12,030.00 | 4,063 |
| 2023-04-20 | 12,200.00 | 12,320.00 | 12,150.00 | 12,210.00 | 12,210.00 | 1,294 |
| 2023-04-19 | 12,500.00 | 12,500.00 | 12,200.00 | 12,310.00 | 12,310.00 | 6,190 |
| 2023-04-18 | 12,440.00 | 12,500.00 | 12,130.00 | 12,300.00 | 12,300.00 | 5,070 |
| 2023-04-17 | 12,030.00 | 12,450.00 | 11,730.00 | 12,440.00 | 12,440.00 | 11,286 |
| 2023-04-14 | 12,040.00 | 12,140.00 | 11,910.00 | 12,030.00 | 12,030.00 | 4,437 |
| 2023-04-13 | 12,020.00 | 12,080.00 | 11,850.00 | 12,000.00 | 12,000.00 | 2,956 |
| 2023-04-12 | 11,820.00 | 12,040.00 | 11,820.00 | 12,020.00 | 12,020.00 | 5,531 |
| 2023-04-11 | 11,850.00 | 11,930.00 | 11,610.00 | 11,820.00 | 11,820.00 | 4,770 |
| 2023-04-10 | 11,900.00 | 11,900.00 | 11,730.00 | 11,850.00 | 11,850.00 | 4,065 |
| 2023-04-07 | 11,930.00 | 12,000.00 | 11,890.00 | 11,970.00 | 11,970.00 | 1,972 |
| 2023-04-06 | 12,050.00 | 12,060.00 | 11,800.00 | 11,990.00 | 11,990.00 | 4,149 |
| 2023-04-05 | 12,170.00 | 12,280.00 | 12,020.00 | 12,070.00 | 12,070.00 | 1,558 |
| 2023-04-04 | 12,300.00 | 12,300.00 | 12,050.00 | 12,180.00 | 12,180.00 | 4,533 |
| 2023-04-03 | 11,930.00 | 12,300.00 | 11,790.00 | 12,240.00 | 12,240.00 | 4,522 |
| 2023-03-31 | 12,290.00 | 12,300.00 | 11,950.00 | 11,960.00 | 11,960.00 | 2,076 |
| 2023-03-30 | 12,300.00 | 12,340.00 | 12,020.00 | 12,140.00 | 12,140.00 | 3,153 |
| 2023-03-29 | 12,010.00 | 12,330.00 | 11,970.00 | 12,300.00 | 12,300.00 | 4,065 |
| 2023-03-28 | 12,100.00 | 12,220.00 | 11,800.00 | 12,140.00 | 12,140.00 | 2,568 |
| 2023-03-27 | 12,040.00 | 12,200.00 | 11,720.00 | 12,000.00 | 12,000.00 | 2,468 |
| 2023-03-24 | 11,870.00 | 12,130.00 | 11,720.00 | 12,130.00 | 12,130.00 | 3,450 |
| 2023-03-23 | 12,400.00 | 12,410.00 | 11,500.00 | 11,870.00 | 11,870.00 | 18,974 |
| 2023-03-22 | 12,400.00 | 12,520.00 | 12,350.00 | 12,470.00 | 12,470.00 | 982 |
| 2023-03-21 | 12,300.00 | 12,700.00 | 12,250.00 | 12,490.00 | 12,490.00 | 8,861 |
| 2023-03-20 | 12,470.00 | 12,540.00 | 12,280.00 | 12,490.00 | 12,490.00 | 3,862 |
| 2023-03-17 | 12,700.00 | 12,720.00 | 12,470.00 | 12,490.00 | 12,490.00 | 3,282 |
| 2023-03-16 | 12,760.00 | 12,760.00 | 12,390.00 | 12,700.00 | 12,700.00 | 5,789 |
| 2023-03-15 | 12,730.00 | 12,900.00 | 12,730.00 | 12,900.00 | 12,900.00 | 5,883 |
| 2023-03-14 | 12,890.00 | 12,890.00 | 12,400.00 | 12,730.00 | 12,730.00 | 6,694 |
| 2023-03-13 | 12,850.00 | 12,960.00 | 12,690.00 | 12,890.00 | 12,890.00 | 3,466 |
| 2023-03-10 | 12,830.00 | 13,010.00 | 12,700.00 | 12,950.00 | 12,950.00 | 5,927 |
| 2023-03-09 | 12,710.00 | 12,990.00 | 12,710.00 | 12,990.00 | 12,990.00 | 7,670 |
| 2023-03-08 | 12,940.00 | 13,170.00 | 12,610.00 | 12,700.00 | 12,700.00 | 9,594 |
| 2023-03-07 | 12,630.00 | 13,220.00 | 12,630.00 | 13,180.00 | 13,180.00 | 18,034 |
| 2023-03-06 | 12,720.00 | 12,870.00 | 12,580.00 | 12,810.00 | 12,810.00 | 9,361 |
| 2023-03-03 | 12,600.00 | 12,810.00 | 12,560.00 | 12,800.00 | 12,800.00 | 4,554 |
| 2023-03-02 | 12,720.00 | 12,950.00 | 12,630.00 | 12,730.00 | 12,730.00 | 2,614 |
| 2023-02-28 | 12,710.00 | 13,010.00 | 12,590.00 | 12,720.00 | 12,720.00 | 2,092 |
| 2023-02-27 | 12,560.00 | 12,820.00 | 12,560.00 | 12,720.00 | 12,720.00 | 2,208 |
| 2023-02-24 | 12,820.00 | 12,890.00 | 12,630.00 | 12,820.00 | 12,820.00 | 2,276 |
| 2023-02-23 | 12,720.00 | 12,850.00 | 12,560.00 | 12,820.00 | 12,820.00 | 1,929 |
| 2023-02-22 | 12,690.00 | 12,760.00 | 12,490.00 | 12,700.00 | 12,700.00 | 6,266 |
| 2023-02-21 | 12,790.00 | 13,060.00 | 12,610.00 | 12,850.00 | 12,850.00 | 9,725 |
| 2023-02-20 | 12,770.00 | 12,810.00 | 12,450.00 | 12,790.00 | 12,790.00 | 12,030 |
| 2023-02-17 | 12,970.00 | 13,070.00 | 12,750.00 | 12,750.00 | 12,750.00 | 7,091 |
| 2023-02-16 | 12,780.00 | 13,050.00 | 12,760.00 | 12,980.00 | 12,980.00 | 6,240 |
| 2023-02-15 | 12,920.00 | 13,020.00 | 12,830.00 | 12,830.00 | 12,830.00 | 4,868 |
| 2023-02-14 | 12,960.00 | 13,090.00 | 12,870.00 | 13,010.00 | 13,010.00 | 4,085 |
| 2023-02-13 | 12,900.00 | 13,060.00 | 12,850.00 | 13,060.00 | 13,060.00 | 8,608 |
| 2023-02-10 | 13,150.00 | 13,260.00 | 12,870.00 | 13,000.00 | 13,000.00 | 18,093 |
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.