Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,100.00 | 15,300.00 | 14,800.00 | 15,150.00 | 15,150.00 | 9,807 |
| 2022-05-17 | 15,050.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | 11,694 |
| 2022-05-16 | 15,150.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 13,409 |
| 2022-05-13 | 15,100.00 | 15,550.00 | 15,050.00 | 15,250.00 | 15,250.00 | 14,642 |
| 2022-05-12 | 15,750.00 | 15,800.00 | 14,950.00 | 14,950.00 | 14,950.00 | 27,185 |
| 2022-05-11 | 15,150.00 | 16,300.00 | 15,150.00 | 15,850.00 | 15,850.00 | 71,078 |
| 2022-05-10 | 15,100.00 | 16,150.00 | 14,950.00 | 15,300.00 | 15,300.00 | 47,211 |
| 2022-05-09 | 16,100.00 | 16,200.00 | 15,350.00 | 15,500.00 | 15,500.00 | 72,748 |
| 2022-05-06 | 16,000.00 | 18,300.00 | 15,550.00 | 15,750.00 | 15,750.00 | 882,123 |
| 2022-05-04 | 14,750.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 17,914 |
| 2022-05-03 | 14,800.00 | 15,300.00 | 14,650.00 | 14,650.00 | 14,650.00 | 26,382 |
| 2022-05-02 | 14,550.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 20,573 |
| 2022-04-29 | 15,000.00 | 15,300.00 | 14,450.00 | 14,850.00 | 14,850.00 | 48,884 |
| 2022-04-28 | 15,850.00 | 15,850.00 | 14,950.00 | 15,050.00 | 15,050.00 | 142,484 |
| 2022-04-27 | 15,650.00 | 20,400.00 | 14,800.00 | 16,250.00 | 16,250.00 | 1,028,950 |
| 2022-04-26 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 15,700.00 | 3,831 |
| 2022-04-25 | 16,750.00 | 16,750.00 | 15,800.00 | 16,000.00 | 16,000.00 | 4,632 |
| 2022-04-22 | 16,700.00 | 16,700.00 | 16,400.00 | 16,550.00 | 16,550.00 | 3,403 |
| 2022-04-21 | 16,600.00 | 17,250.00 | 16,550.00 | 16,750.00 | 16,750.00 | 12,468 |
| 2022-04-20 | 16,500.00 | 16,550.00 | 16,450.00 | 16,550.00 | 16,550.00 | 2,014 |
| 2022-04-19 | 16,600.00 | 16,700.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1,606 |
| 2022-04-18 | 16,650.00 | 17,500.00 | 16,000.00 | 16,550.00 | 16,550.00 | 26,490 |
| 2022-04-15 | 16,050.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 8,054 |
| 2022-04-14 | 16,000.00 | 16,500.00 | 15,800.00 | 16,050.00 | 16,050.00 | 3,643 |
| 2022-04-13 | 15,850.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | 979 |
| 2022-04-12 | 16,000.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | 3,228 |
| 2022-04-11 | 16,150.00 | 16,350.00 | 15,750.00 | 16,250.00 | 16,250.00 | 3,977 |
| 2022-04-08 | 16,100.00 | 16,250.00 | 15,900.00 | 16,100.00 | 16,100.00 | 4,671 |
| 2022-04-07 | 16,450.00 | 16,450.00 | 15,800.00 | 16,000.00 | 16,000.00 | 4,922 |
| 2022-04-06 | 16,600.00 | 16,600.00 | 16,250.00 | 16,500.00 | 16,500.00 | 6,846 |
| 2022-04-05 | 16,750.00 | 16,800.00 | 16,300.00 | 16,650.00 | 16,650.00 | 6,502 |
| 2022-04-04 | 16,800.00 | 16,900.00 | 16,450.00 | 16,450.00 | 16,450.00 | 10,403 |
| 2022-04-01 | 16,850.00 | 17,000.00 | 16,100.00 | 16,800.00 | 16,800.00 | 10,020 |
| 2022-03-31 | 16,550.00 | 17,050.00 | 16,250.00 | 16,850.00 | 16,850.00 | 12,697 |
| 2022-03-30 | 15,950.00 | 17,100.00 | 15,800.00 | 17,100.00 | 17,100.00 | 15,214 |
| 2022-03-29 | 16,300.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 12,415 |
| 2022-03-28 | 15,450.00 | 16,600.00 | 15,450.00 | 16,300.00 | 16,300.00 | 21,231 |
| 2022-03-25 | 15,700.00 | 15,750.00 | 15,450.00 | 15,450.00 | 15,450.00 | 5,855 |
| 2022-03-24 | 15,700.00 | 16,000.00 | 15,250.00 | 15,650.00 | 15,650.00 | 6,560 |
| 2022-03-23 | 15,800.00 | 16,100.00 | 15,450.00 | 15,700.00 | 15,700.00 | 10,501 |
| 2022-03-22 | 15,400.00 | 15,950.00 | 15,400.00 | 15,750.00 | 15,750.00 | 6,066 |
| 2022-03-21 | 15,650.00 | 15,850.00 | 15,450.00 | 15,650.00 | 15,650.00 | 6,141 |
| 2022-03-18 | 15,300.00 | 15,850.00 | 15,200.00 | 15,650.00 | 15,650.00 | 6,307 |
| 2022-03-17 | 15,550.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 5,681 |
| 2022-03-16 | 15,400.00 | 15,400.00 | 14,400.00 | 15,350.00 | 15,350.00 | 5,803 |
| 2022-03-15 | 15,400.00 | 15,600.00 | 15,000.00 | 15,150.00 | 15,150.00 | 8,565 |
| 2022-03-14 | 15,600.00 | 15,750.00 | 15,150.00 | 15,450.00 | 15,450.00 | 8,710 |
| 2022-03-11 | 15,500.00 | 15,850.00 | 15,200.00 | 15,850.00 | 15,850.00 | 12,584 |
| 2022-03-10 | 15,650.00 | 16,200.00 | 15,250.00 | 15,500.00 | 15,500.00 | 10,681 |
| 2022-03-08 | 15,600.00 | 16,350.00 | 14,900.00 | 15,200.00 | 15,200.00 | 20,916 |
| 2022-03-07 | 15,000.00 | 16,250.00 | 14,900.00 | 15,650.00 | 15,650.00 | 21,035 |
| 2022-03-04 | 15,750.00 | 15,750.00 | 15,250.00 | 15,300.00 | 15,300.00 | 14,085 |
| 2022-03-03 | 16,800.00 | 17,300.00 | 15,550.00 | 15,900.00 | 15,900.00 | 37,551 |
| 2022-03-02 | 15,550.00 | 18,100.00 | 15,200.00 | 16,350.00 | 16,350.00 | 127,887 |
| 2022-02-28 | 14,500.00 | 18,400.00 | 14,450.00 | 15,550.00 | 15,550.00 | 337,702 |
| 2022-02-25 | 13,950.00 | 14,250.00 | 13,900.00 | 14,200.00 | 14,200.00 | 6,733 |
| 2022-02-24 | 13,900.00 | 14,350.00 | 13,500.00 | 13,700.00 | 13,700.00 | 2,919 |
| 2022-02-23 | 13,950.00 | 14,450.00 | 13,900.00 | 14,300.00 | 14,300.00 | 3,693 |
| 2022-02-22 | 13,800.00 | 13,950.00 | 13,750.00 | 13,950.00 | 13,950.00 | 3,050 |
| 2022-02-21 | 14,550.00 | 14,600.00 | 13,750.00 | 13,950.00 | 13,950.00 | 6,983 |
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.