Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,200.00 | 18,900.00 | 15,600.00 | 16,200.00 | 16,200.00 | 929,760 |
| 2022-08-11 | 13,950.00 | 17,750.00 | 13,950.00 | 17,150.00 | 17,150.00 | 1,581,767 |
| 2022-08-10 | 13,900.00 | 14,150.00 | 13,600.00 | 13,800.00 | 13,800.00 | 8,158 |
| 2022-08-09 | 13,750.00 | 13,950.00 | 13,700.00 | 13,850.00 | 13,850.00 | 4,858 |
| 2022-08-08 | 13,650.00 | 14,450.00 | 13,450.00 | 13,900.00 | 13,900.00 | 50,390 |
| 2022-08-05 | 13,500.00 | 13,500.00 | 13,250.00 | 13,400.00 | 13,400.00 | 9,275 |
| 2022-08-04 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 3,994 |
| 2022-08-03 | 13,150.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 5,013 |
| 2022-08-02 | 13,350.00 | 13,700.00 | 13,000.00 | 13,150.00 | 13,150.00 | 5,613 |
| 2022-08-01 | 13,250.00 | 13,650.00 | 13,150.00 | 13,500.00 | 13,500.00 | 22,922 |
| 2022-07-29 | 13,000.00 | 13,650.00 | 13,000.00 | 13,250.00 | 13,250.00 | 23,503 |
| 2022-07-28 | 12,650.00 | 13,300.00 | 12,600.00 | 12,900.00 | 12,900.00 | 16,749 |
| 2022-07-27 | 12,700.00 | 12,850.00 | 12,350.00 | 12,600.00 | 12,600.00 | 4,045 |
| 2022-07-26 | 12,700.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,650.00 | 3,675 |
| 2022-07-25 | 12,550.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 10,760 |
| 2022-07-22 | 12,550.00 | 12,650.00 | 12,300.00 | 12,450.00 | 12,450.00 | 3,081 |
| 2022-07-21 | 12,450.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 2,529 |
| 2022-07-20 | 12,500.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 5,074 |
| 2022-07-19 | 12,450.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,400.00 | 2,879 |
| 2022-07-18 | 12,200.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 8,398 |
| 2022-07-15 | 12,350.00 | 12,350.00 | 11,800.00 | 12,050.00 | 12,050.00 | 2,684 |
| 2022-07-14 | 11,900.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 3,296 |
| 2022-07-13 | 12,100.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 5,807 |
| 2022-07-12 | 12,200.00 | 12,250.00 | 11,850.00 | 12,100.00 | 12,100.00 | 8,181 |
| 2022-07-11 | 12,450.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 4,277 |
| 2022-07-08 | 12,300.00 | 12,600.00 | 12,250.00 | 12,450.00 | 12,450.00 | 3,822 |
| 2022-07-07 | 12,350.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | 6,832 |
| 2022-07-06 | 12,550.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | 14,648 |
| 2022-07-05 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 10,231 |
| 2022-07-04 | 12,150.00 | 12,400.00 | 11,750.00 | 11,850.00 | 11,850.00 | 8,883 |
| 2022-07-01 | 12,500.00 | 12,850.00 | 12,000.00 | 12,250.00 | 12,250.00 | 21,113 |
| 2022-06-30 | 12,650.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | 19,388 |
| 2022-06-29 | 12,200.00 | 14,650.00 | 12,050.00 | 12,650.00 | 12,650.00 | 319,001 |
| 2022-06-28 | 11,850.00 | 12,300.00 | 11,850.00 | 12,200.00 | 12,200.00 | 4,415 |
| 2022-06-27 | 11,950.00 | 12,250.00 | 11,700.00 | 12,050.00 | 12,050.00 | 8,235 |
| 2022-06-24 | 11,300.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,650.00 | 12,182 |
| 2022-06-23 | 12,000.00 | 15,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | 171,028 |
| 2022-06-22 | 12,800.00 | 13,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 8,933 |
| 2022-06-21 | 12,700.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 8,049 |
| 2022-06-20 | 13,250.00 | 13,250.00 | 12,500.00 | 12,700.00 | 12,700.00 | 6,336 |
| 2022-06-17 | 12,950.00 | 13,650.00 | 12,050.00 | 13,250.00 | 13,250.00 | 9,327 |
| 2022-06-16 | 13,350.00 | 13,500.00 | 13,000.00 | 13,250.00 | 13,250.00 | 8,121 |
| 2022-06-15 | 13,800.00 | 14,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 23,489 |
| 2022-06-14 | 13,550.00 | 14,400.00 | 13,550.00 | 13,850.00 | 13,850.00 | 16,972 |
| 2022-06-13 | 15,050.00 | 15,050.00 | 14,300.00 | 14,350.00 | 14,350.00 | 15,487 |
| 2022-06-10 | 15,400.00 | 15,400.00 | 15,050.00 | 15,300.00 | 15,300.00 | 9,966 |
| 2022-06-09 | 15,450.00 | 15,600.00 | 15,100.00 | 15,500.00 | 15,500.00 | 7,646 |
| 2022-06-08 | 15,800.00 | 15,850.00 | 15,300.00 | 15,450.00 | 15,450.00 | 12,083 |
| 2022-06-07 | 16,000.00 | 16,500.00 | 15,450.00 | 15,600.00 | 15,600.00 | 21,377 |
| 2022-06-03 | 15,700.00 | 16,500.00 | 15,700.00 | 16,100.00 | 16,100.00 | 30,935 |
| 2022-06-02 | 15,600.00 | 15,750.00 | 15,450.00 | 15,700.00 | 15,700.00 | 13,362 |
| 2022-05-31 | 15,400.00 | 15,900.00 | 15,250.00 | 15,800.00 | 15,800.00 | 18,342 |
| 2022-05-30 | 15,800.00 | 15,900.00 | 15,100.00 | 15,300.00 | 15,300.00 | 15,432 |
| 2022-05-27 | 15,200.00 | 15,700.00 | 14,850.00 | 15,150.00 | 15,150.00 | 41,502 |
| 2022-05-26 | 15,000.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | 9,252 |
| 2022-05-25 | 15,550.00 | 15,550.00 | 15,000.00 | 15,000.00 | 15,000.00 | 17,735 |
| 2022-05-24 | 15,300.00 | 15,800.00 | 15,100.00 | 15,300.00 | 15,300.00 | 26,048 |
| 2022-05-23 | 15,200.00 | 16,700.00 | 15,000.00 | 15,350.00 | 15,350.00 | 52,625 |
| 2022-05-20 | 14,950.00 | 15,550.00 | 14,850.00 | 15,150.00 | 15,150.00 | 21,623 |
| 2022-05-19 | 14,850.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 12,460 |
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.