Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,740.00 | 6,940.00 | 6,740.00 | 6,790.00 | 6,790.00 | 870 |
| 2026-07-20 | 7,350.00 | 7,350.00 | 6,890.00 | 6,890.00 | 6,890.00 | 3,948 |
| 2026-07-16 | 7,370.00 | 7,500.00 | 7,200.00 | 7,310.00 | 7,310.00 | 1,302 |
| 2026-07-15 | 7,480.00 | 7,660.00 | 7,220.00 | 7,510.00 | 7,510.00 | 900 |
| 2026-07-14 | 7,410.00 | 7,460.00 | 7,140.00 | 7,400.00 | 7,400.00 | 1,228 |
| 2026-07-13 | 8,340.00 | 8,340.00 | 7,400.00 | 7,510.00 | 7,510.00 | 1,137 |
| 2026-07-10 | 7,500.00 | 7,800.00 | 7,500.00 | 7,790.00 | 7,790.00 | 1,295 |
| 2026-07-09 | 7,500.00 | 7,730.00 | 7,400.00 | 7,490.00 | 7,490.00 | 554 |
| 2026-07-08 | 7,860.00 | 7,860.00 | 7,450.00 | 7,600.00 | 7,600.00 | 1,314 |
| 2026-07-07 | 8,000.00 | 8,000.00 | 7,610.00 | 7,860.00 | 7,860.00 | 576 |
| 2026-07-06 | 8,120.00 | 8,390.00 | 7,770.00 | 8,010.00 | 8,010.00 | 375 |
| 2026-07-03 | 8,160.00 | 8,160.00 | 7,745.00 | 8,120.00 | 8,120.00 | 519 |
| 2026-07-02 | 8,300.00 | 8,300.00 | 7,950.00 | 8,190.00 | 8,190.00 | 932 |
| 2026-07-01 | 8,200.00 | 8,290.00 | 8,040.00 | 8,230.00 | 8,230.00 | 1,312 |
| 2026-06-30 | 8,220.00 | 8,220.00 | 7,950.00 | 8,130.00 | 8,130.00 | 543 |
| 2026-06-29 | 7,730.00 | 8,060.00 | 7,710.00 | 8,060.00 | 8,060.00 | 1,098 |
| 2026-06-26 | 8,000.00 | 8,280.00 | 7,540.00 | 7,730.00 | 7,730.00 | 9,104 |
| 2026-06-25 | 8,360.00 | 8,390.00 | 7,920.00 | 8,100.00 | 8,100.00 | 1,459 |
| 2026-06-24 | 8,090.00 | 8,270.00 | 7,680.00 | 8,200.00 | 8,200.00 | 3,204 |
| 2026-06-23 | 8,570.00 | 8,660.00 | 7,940.00 | 8,090.00 | 8,090.00 | 3,737 |
| 2026-06-22 | 8,810.00 | 9,190.00 | 8,270.00 | 8,580.00 | 8,580.00 | 3,142 |
| 2026-06-19 | 8,820.00 | 8,880.00 | 8,450.00 | 8,810.00 | 8,810.00 | 2,489 |
| 2026-06-18 | 9,310.00 | 9,350.00 | 8,770.00 | 8,810.00 | 8,810.00 | 6,188 |
| 2026-06-17 | 9,470.00 | 9,480.00 | 9,220.00 | 9,310.00 | 9,310.00 | 2,848 |
| 2026-06-16 | 9,570.00 | 9,570.00 | 9,330.00 | 9,470.00 | 9,470.00 | 2,260 |
| 2026-06-15 | 9,350.00 | 9,480.00 | 9,120.00 | 9,480.00 | 9,480.00 | 2,330 |
| 2026-06-12 | 8,670.00 | 9,090.00 | 8,670.00 | 9,080.00 | 9,080.00 | 4,264 |
| 2026-06-11 | 8,850.00 | 8,860.00 | 8,500.00 | 8,660.00 | 8,660.00 | 3,623 |
| 2026-06-10 | 9,390.00 | 9,480.00 | 8,460.00 | 8,860.00 | 8,860.00 | 3,192 |
| 2026-06-09 | 9,000.00 | 9,330.00 | 8,670.00 | 8,980.00 | 8,980.00 | 5,835 |
| 2026-06-08 | 9,100.00 | 9,100.00 | 8,210.00 | 8,890.00 | 8,890.00 | 5,027 |
| 2026-06-05 | 10,100.00 | 10,100.00 | 9,130.00 | 9,440.00 | 9,440.00 | 15,558 |
| 2026-06-04 | 10,060.00 | 10,400.00 | 9,860.00 | 9,860.00 | 9,860.00 | 5,777 |
| 2026-06-02 | 10,400.00 | 10,400.00 | 9,780.00 | 10,060.00 | 10,060.00 | 10,947 |
| 2026-06-01 | 10,650.00 | 10,840.00 | 10,320.00 | 10,500.00 | 10,500.00 | 16,576 |
| 2026-05-29 | 11,300.00 | 11,580.00 | 10,690.00 | 10,690.00 | 10,690.00 | 8,870 |
| 2026-05-28 | 12,200.00 | 12,780.00 | 11,210.00 | 11,290.00 | 11,290.00 | 8,592 |
| 2026-05-27 | 11,820.00 | 12,990.00 | 11,490.00 | 12,090.00 | 12,090.00 | 25,420 |
| 2026-05-26 | 12,470.00 | 12,470.00 | 11,670.00 | 11,850.00 | 11,850.00 | 31,160 |
| 2026-05-22 | 12,460.00 | 13,790.00 | 12,460.00 | 12,550.00 | 12,550.00 | 114,296 |
| 2026-05-21 | 11,630.00 | 11,890.00 | 11,220.00 | 11,750.00 | 11,750.00 | 5,598 |
| 2026-05-20 | 11,680.00 | 11,680.00 | 10,520.00 | 11,190.00 | 11,190.00 | 10,751 |
| 2026-05-19 | 12,150.00 | 12,150.00 | 11,510.00 | 11,940.00 | 11,940.00 | 6,025 |
| 2026-05-18 | 12,160.00 | 12,340.00 | 11,450.00 | 12,120.00 | 12,120.00 | 8,434 |
| 2026-05-15 | 12,500.00 | 12,510.00 | 11,690.00 | 12,200.00 | 12,200.00 | 22,805 |
| 2026-05-14 | 12,620.00 | 12,620.00 | 11,560.00 | 12,510.00 | 12,510.00 | 7,046 |
| 2026-05-13 | 13,030.00 | 13,030.00 | 11,910.00 | 12,410.00 | 12,410.00 | 25,806 |
| 2026-05-12 | 14,490.00 | 14,490.00 | 12,740.00 | 13,060.00 | 13,060.00 | 37,757 |
| 2026-05-11 | 13,610.00 | 15,220.00 | 13,130.00 | 14,240.00 | 14,240.00 | 84,610 |
| 2026-05-08 | 12,810.00 | 13,500.00 | 12,430.00 | 13,440.00 | 13,440.00 | 41,418 |
| 2026-05-07 | 13,400.00 | 13,810.00 | 12,140.00 | 12,820.00 | 12,820.00 | 23,705 |
| 2026-05-06 | 11,320.00 | 14,270.00 | 11,280.00 | 13,320.00 | 13,320.00 | 203,670 |
| 2026-05-04 | 11,330.00 | 11,440.00 | 11,000.00 | 11,320.00 | 11,320.00 | 8,142 |
| 2026-04-30 | 11,700.00 | 11,780.00 | 11,050.00 | 11,320.00 | 11,320.00 | 33,140 |
| 2026-04-29 | 10,680.00 | 11,250.00 | 10,410.00 | 11,020.00 | 11,020.00 | 25,960 |
| 2026-04-28 | 10,330.00 | 10,750.00 | 10,310.00 | 10,540.00 | 10,540.00 | 10,440 |
| 2026-04-27 | 10,580.00 | 10,580.00 | 10,100.00 | 10,320.00 | 10,320.00 | 5,369 |
| 2026-04-24 | 10,160.00 | 10,640.00 | 10,060.00 | 10,290.00 | 10,290.00 | 18,483 |
| 2026-04-23 | 10,190.00 | 10,200.00 | 9,870.00 | 10,160.00 | 10,160.00 | 3,184 |
| 2026-04-22 | 10,080.00 | 10,450.00 | 9,950.00 | 10,190.00 | 10,190.00 | 11,936 |
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.