Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 13,950.00 | 14,400.00 | 13,500.00 | 13,700.00 | 13,700.00 | 94,975 |
| 2022-11-10 | 13,800.00 | 13,900.00 | 13,200.00 | 13,450.00 | 13,450.00 | 58,654 |
| 2022-11-09 | 12,900.00 | 14,600.00 | 12,900.00 | 13,550.00 | 13,550.00 | 162,972 |
| 2022-11-08 | 13,200.00 | 13,300.00 | 12,600.00 | 12,900.00 | 12,900.00 | 38,845 |
| 2022-11-07 | 13,050.00 | 13,900.00 | 12,800.00 | 13,050.00 | 13,050.00 | 147,510 |
| 2022-11-04 | 13,100.00 | 14,050.00 | 12,600.00 | 12,650.00 | 12,650.00 | 167,136 |
| 2022-11-03 | 11,500.00 | 14,650.00 | 11,200.00 | 12,600.00 | 12,600.00 | 571,103 |
| 2022-11-02 | 11,850.00 | 11,850.00 | 11,350.00 | 11,400.00 | 11,400.00 | 5,750 |
| 2022-11-01 | 11,400.00 | 12,300.00 | 11,400.00 | 11,750.00 | 11,750.00 | 14,939 |
| 2022-10-31 | 11,500.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 4,499 |
| 2022-10-28 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,556 |
| 2022-10-27 | 11,300.00 | 11,650.00 | 11,250.00 | 11,550.00 | 11,550.00 | 8,034 |
| 2022-10-26 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 5,336 |
| 2022-10-25 | 11,300.00 | 11,700.00 | 11,200.00 | 11,400.00 | 11,400.00 | 4,760 |
| 2022-10-24 | 11,500.00 | 12,100.00 | 11,450.00 | 11,500.00 | 11,500.00 | 7,451 |
| 2022-10-21 | 11,650.00 | 11,850.00 | 11,300.00 | 11,500.00 | 11,500.00 | 6,810 |
| 2022-10-20 | 11,450.00 | 12,150.00 | 11,350.00 | 11,800.00 | 11,800.00 | 16,618 |
| 2022-10-19 | 11,250.00 | 13,200.00 | 11,250.00 | 11,450.00 | 11,450.00 | 84,552 |
| 2022-10-18 | 10,950.00 | 11,350.00 | 10,950.00 | 11,100.00 | 11,100.00 | 8,002 |
| 2022-10-17 | 10,550.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2,330 |
| 2022-10-14 | 10,650.00 | 10,950.00 | 10,550.00 | 10,850.00 | 10,850.00 | 10,455 |
| 2022-10-13 | 11,050.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | 6,426 |
| 2022-10-12 | 11,350.00 | 11,350.00 | 10,800.00 | 11,100.00 | 11,100.00 | 10,298 |
| 2022-10-11 | 12,350.00 | 12,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 21,624 |
| 2022-10-07 | 11,700.00 | 13,700.00 | 11,700.00 | 12,650.00 | 12,650.00 | 79,014 |
| 2022-10-06 | 11,700.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2,608 |
| 2022-10-05 | 11,850.00 | 12,050.00 | 11,200.00 | 11,900.00 | 11,900.00 | 8,048 |
| 2022-10-04 | 11,350.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 4,220 |
| 2022-09-30 | 10,900.00 | 11,350.00 | 10,750.00 | 11,200.00 | 11,200.00 | 7,151 |
| 2022-09-29 | 11,900.00 | 12,050.00 | 11,100.00 | 11,250.00 | 11,250.00 | 5,929 |
| 2022-09-28 | 11,850.00 | 12,000.00 | 11,100.00 | 11,600.00 | 11,600.00 | 14,176 |
| 2022-09-27 | 11,850.00 | 12,400.00 | 11,500.00 | 11,950.00 | 11,950.00 | 10,188 |
| 2022-09-26 | 12,650.00 | 12,950.00 | 12,000.00 | 12,000.00 | 12,000.00 | 22,188 |
| 2022-09-23 | 13,050.00 | 13,450.00 | 12,700.00 | 13,050.00 | 13,050.00 | 3,271 |
| 2022-09-22 | 13,050.00 | 13,400.00 | 12,650.00 | 13,400.00 | 13,400.00 | 10,527 |
| 2022-09-21 | 13,200.00 | 13,700.00 | 13,000.00 | 13,200.00 | 13,200.00 | 13,100 |
| 2022-09-20 | 13,400.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | 9,738 |
| 2022-09-19 | 14,400.00 | 14,500.00 | 13,500.00 | 13,550.00 | 13,550.00 | 14,342 |
| 2022-09-16 | 14,000.00 | 14,500.00 | 13,950.00 | 14,500.00 | 14,500.00 | 9,876 |
| 2022-09-15 | 14,300.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 24,761 |
| 2022-09-14 | 13,650.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 8,092 |
| 2022-09-13 | 14,000.00 | 14,100.00 | 13,650.00 | 14,100.00 | 14,100.00 | 7,550 |
| 2022-09-08 | 13,850.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,850.00 | 3,856 |
| 2022-09-07 | 14,250.00 | 14,350.00 | 13,400.00 | 13,800.00 | 13,800.00 | 21,445 |
| 2022-09-06 | 14,250.00 | 14,650.00 | 14,200.00 | 14,250.00 | 14,250.00 | 9,144 |
| 2022-09-05 | 14,400.00 | 14,900.00 | 14,250.00 | 14,450.00 | 14,450.00 | 12,545 |
| 2022-09-02 | 14,650.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,550.00 | 6,936 |
| 2022-09-01 | 15,350.00 | 15,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 40,700 |
| 2022-08-31 | 14,900.00 | 15,150.00 | 14,750.00 | 15,100.00 | 15,100.00 | 8,614 |
| 2022-08-30 | 14,900.00 | 15,100.00 | 14,650.00 | 15,050.00 | 15,050.00 | 12,332 |
| 2022-08-29 | 14,950.00 | 15,150.00 | 14,850.00 | 14,850.00 | 14,850.00 | 16,128 |
| 2022-08-26 | 15,600.00 | 16,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 105,980 |
| 2022-08-25 | 15,450.00 | 16,200.00 | 15,000.00 | 15,050.00 | 15,050.00 | 83,151 |
| 2022-08-24 | 14,600.00 | 15,900.00 | 14,450.00 | 15,250.00 | 15,250.00 | 144,498 |
| 2022-08-23 | 14,200.00 | 15,050.00 | 14,200.00 | 14,450.00 | 14,450.00 | 28,250 |
| 2022-08-22 | 14,650.00 | 14,950.00 | 14,450.00 | 14,500.00 | 14,500.00 | 25,699 |
| 2022-08-19 | 15,350.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,850.00 | 30,860 |
| 2022-08-18 | 16,300.00 | 17,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 226,791 |
| 2022-08-17 | 16,200.00 | 16,200.00 | 15,450.00 | 15,500.00 | 15,500.00 | 79,889 |
| 2022-08-16 | 16,250.00 | 17,100.00 | 15,850.00 | 16,350.00 | 16,350.00 | 120,713 |
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.