Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 18,850.00 | 19,000.00 | 18,550.00 | 18,850.00 | 18,850.00 | 4,856 |
| 2021-11-22 | 18,850.00 | 19,300.00 | 18,750.00 | 18,850.00 | 18,850.00 | 6,713 |
| 2021-11-19 | 18,850.00 | 19,200.00 | 18,850.00 | 19,050.00 | 19,050.00 | 3,321 |
| 2021-11-18 | 19,100.00 | 19,350.00 | 18,350.00 | 18,850.00 | 18,850.00 | 9,341 |
| 2021-11-17 | 19,100.00 | 19,400.00 | 19,000.00 | 19,100.00 | 19,100.00 | 5,190 |
| 2021-11-16 | 19,100.00 | 19,400.00 | 19,000.00 | 19,250.00 | 19,250.00 | 3,854 |
| 2021-11-15 | 19,200.00 | 19,500.00 | 19,100.00 | 19,400.00 | 19,400.00 | 4,684 |
| 2021-11-12 | 19,450.00 | 19,450.00 | 19,000.00 | 19,200.00 | 19,200.00 | 9,032 |
| 2021-11-11 | 19,200.00 | 19,400.00 | 18,800.00 | 19,100.00 | 19,100.00 | 17,641 |
| 2021-11-10 | 19,850.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 8,974 |
| 2021-11-09 | 19,600.00 | 20,750.00 | 19,600.00 | 19,850.00 | 19,850.00 | 14,527 |
| 2021-11-08 | 19,550.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | 3,245 |
| 2021-11-05 | 19,550.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 4,176 |
| 2021-11-04 | 19,900.00 | 19,900.00 | 19,350.00 | 19,450.00 | 19,450.00 | 7,394 |
| 2021-11-03 | 19,950.00 | 20,150.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6,318 |
| 2021-11-02 | 19,700.00 | 20,200.00 | 19,700.00 | 19,800.00 | 19,800.00 | 6,052 |
| 2021-11-01 | 19,650.00 | 19,900.00 | 19,550.00 | 19,600.00 | 19,600.00 | 2,478 |
| 2021-10-29 | 19,950.00 | 20,100.00 | 19,600.00 | 19,650.00 | 19,650.00 | 9,485 |
| 2021-10-28 | 20,350.00 | 20,550.00 | 19,800.00 | 19,800.00 | 19,800.00 | 11,912 |
| 2021-10-27 | 20,500.00 | 20,900.00 | 20,250.00 | 20,650.00 | 20,650.00 | 12,275 |
| 2021-10-26 | 19,450.00 | 22,000.00 | 19,450.00 | 20,550.00 | 20,550.00 | 94,521 |
| 2021-10-25 | 19,750.00 | 19,750.00 | 19,200.00 | 19,650.00 | 19,650.00 | 4,654 |
| 2021-10-22 | 19,700.00 | 19,800.00 | 19,400.00 | 19,600.00 | 19,600.00 | 7,665 |
| 2021-10-21 | 20,100.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,700.00 | 10,439 |
| 2021-10-20 | 20,150.00 | 20,400.00 | 19,850.00 | 20,100.00 | 20,100.00 | 5,342 |
| 2021-10-19 | 19,800.00 | 20,500.00 | 19,800.00 | 20,150.00 | 20,150.00 | 6,026 |
| 2021-10-18 | 20,500.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | 5,632 |
| 2021-10-15 | 20,500.00 | 20,550.00 | 20,100.00 | 20,350.00 | 20,350.00 | 6,181 |
| 2021-10-14 | 19,650.00 | 20,600.00 | 19,650.00 | 20,550.00 | 20,550.00 | 17,155 |
← NewerPage 21 of 21 · 1,229 trading days
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.