Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 12,830.00 | 12,880.00 | 12,680.00 | 12,780.00 | 12,780.00 | 3,034 |
| 2023-02-07 | 12,900.00 | 12,990.00 | 12,670.00 | 12,830.00 | 12,830.00 | 4,072 |
| 2023-02-06 | 12,830.00 | 12,970.00 | 12,700.00 | 12,780.00 | 12,780.00 | 5,287 |
| 2023-02-03 | 12,950.00 | 13,450.00 | 12,820.00 | 12,980.00 | 12,980.00 | 14,384 |
| 2023-02-02 | 12,800.00 | 13,050.00 | 12,800.00 | 12,820.00 | 12,820.00 | 4,864 |
| 2023-02-01 | 12,810.00 | 12,850.00 | 12,670.00 | 12,800.00 | 12,800.00 | 1,950 |
| 2023-01-31 | 12,750.00 | 13,000.00 | 12,600.00 | 12,680.00 | 12,680.00 | 3,911 |
| 2023-01-30 | 12,750.00 | 12,790.00 | 12,680.00 | 12,680.00 | 12,680.00 | 896 |
| 2023-01-27 | 12,880.00 | 12,980.00 | 12,620.00 | 12,750.00 | 12,750.00 | 3,860 |
| 2023-01-26 | 12,670.00 | 12,900.00 | 12,600.00 | 12,880.00 | 12,880.00 | 4,603 |
| 2023-01-25 | 12,260.00 | 12,850.00 | 12,260.00 | 12,730.00 | 12,730.00 | 2,555 |
| 2023-01-20 | 12,350.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | 3,614 |
| 2023-01-19 | 12,200.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1,642 |
| 2023-01-18 | 12,500.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 5,252 |
| 2023-01-17 | 12,800.00 | 13,000.00 | 12,550.00 | 12,550.00 | 12,550.00 | 5,140 |
| 2023-01-16 | 13,450.00 | 13,450.00 | 12,750.00 | 12,800.00 | 12,800.00 | 12,883 |
| 2023-01-13 | 12,650.00 | 12,950.00 | 12,550.00 | 12,700.00 | 12,700.00 | 3,648 |
| 2023-01-12 | 12,500.00 | 13,150.00 | 12,450.00 | 12,650.00 | 12,650.00 | 27,100 |
| 2023-01-11 | 12,350.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 1,199 |
| 2023-01-10 | 12,100.00 | 12,400.00 | 12,000.00 | 12,350.00 | 12,350.00 | 2,721 |
| 2023-01-09 | 11,750.00 | 12,700.00 | 11,750.00 | 12,100.00 | 12,100.00 | 6,510 |
| 2023-01-06 | 12,150.00 | 12,150.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2,637 |
| 2023-01-05 | 11,700.00 | 11,950.00 | 11,550.00 | 11,750.00 | 11,750.00 | 1,144 |
| 2023-01-04 | 11,700.00 | 12,250.00 | 11,450.00 | 11,650.00 | 11,650.00 | 2,842 |
| 2023-01-03 | 11,650.00 | 11,900.00 | 11,150.00 | 11,750.00 | 11,750.00 | 2,407 |
| 2023-01-02 | 11,700.00 | 12,100.00 | 11,450.00 | 11,800.00 | 11,800.00 | 3,068 |
| 2022-12-29 | 11,750.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,532 |
| 2022-12-28 | 11,650.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 657 |
| 2022-12-27 | 11,650.00 | 12,250.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2,487 |
| 2022-12-26 | 12,150.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,249 |
| 2022-12-23 | 12,050.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | 4,336 |
| 2022-12-22 | 12,600.00 | 12,750.00 | 11,800.00 | 12,350.00 | 12,350.00 | 8,818 |
| 2022-12-21 | 12,600.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2,502 |
| 2022-12-20 | 13,000.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | 6,375 |
| 2022-12-19 | 12,700.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 6,805 |
| 2022-12-16 | 12,900.00 | 12,900.00 | 12,700.00 | 12,850.00 | 12,850.00 | 2,206 |
| 2022-12-15 | 13,000.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,950.00 | 16,361 |
| 2022-12-14 | 12,800.00 | 13,050.00 | 12,750.00 | 12,900.00 | 12,900.00 | 3,503 |
| 2022-12-13 | 12,800.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 5,704 |
| 2022-12-12 | 12,650.00 | 13,100.00 | 12,650.00 | 12,750.00 | 12,750.00 | 852 |
| 2022-12-09 | 12,550.00 | 13,150.00 | 12,550.00 | 12,950.00 | 12,950.00 | 9,592 |
| 2022-12-08 | 12,750.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | 4,941 |
| 2022-12-07 | 12,600.00 | 12,950.00 | 12,550.00 | 12,750.00 | 12,750.00 | 3,358 |
| 2022-12-06 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 2,491 |
| 2022-12-05 | 12,900.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 7,572 |
| 2022-12-02 | 13,350.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | 3,623 |
| 2022-12-01 | 13,150.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 5,464 |
| 2022-11-30 | 12,900.00 | 13,100.00 | 12,700.00 | 12,850.00 | 12,850.00 | 4,394 |
| 2022-11-29 | 12,700.00 | 13,050.00 | 12,700.00 | 13,000.00 | 13,000.00 | 3,955 |
| 2022-11-28 | 13,000.00 | 13,050.00 | 12,850.00 | 12,850.00 | 12,850.00 | 6,800 |
| 2022-11-25 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 6,739 |
| 2022-11-24 | 13,050.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 6,202 |
| 2022-11-23 | 12,900.00 | 13,550.00 | 12,850.00 | 13,100.00 | 13,100.00 | 6,664 |
| 2022-11-22 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,950.00 | 4,732 |
| 2022-11-21 | 13,850.00 | 14,000.00 | 12,950.00 | 12,950.00 | 12,950.00 | 22,162 |
| 2022-11-18 | 13,300.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 13,670 |
| 2022-11-17 | 13,600.00 | 13,600.00 | 12,900.00 | 13,450.00 | 13,450.00 | 23,192 |
| 2022-11-16 | 13,900.00 | 14,100.00 | 13,200.00 | 13,450.00 | 13,450.00 | 28,425 |
| 2022-11-15 | 13,200.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | 15,387 |
| 2022-11-14 | 13,500.00 | 13,800.00 | 13,350.00 | 13,350.00 | 13,350.00 | 20,097 |
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.