Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,130.00 | 10,130.00 | 9,930.00 | 10,070.00 | 10,070.00 | 1,667 |
| 2026-04-20 | 10,310.00 | 10,310.00 | 9,800.00 | 9,950.00 | 9,950.00 | 3,547 |
| 2026-04-17 | 10,140.00 | 10,300.00 | 9,960.00 | 10,190.00 | 10,190.00 | 855 |
| 2026-04-16 | 10,170.00 | 10,170.00 | 9,950.00 | 10,140.00 | 10,140.00 | 3,268 |
| 2026-04-15 | 9,800.00 | 10,220.00 | 9,800.00 | 9,890.00 | 9,890.00 | 8,446 |
| 2026-04-14 | 9,450.00 | 10,260.00 | 9,450.00 | 10,000.00 | 10,000.00 | 12,658 |
| 2026-04-13 | 9,490.00 | 9,490.00 | 9,390.00 | 9,430.00 | 9,430.00 | 1,287 |
| 2026-04-10 | 9,640.00 | 9,640.00 | 9,410.00 | 9,490.00 | 9,490.00 | 1,186 |
| 2026-04-09 | 9,620.00 | 9,620.00 | 9,380.00 | 9,490.00 | 9,490.00 | 2,877 |
| 2026-04-08 | 9,460.00 | 9,650.00 | 9,360.00 | 9,620.00 | 9,620.00 | 2,285 |
| 2026-04-07 | 9,810.00 | 9,810.00 | 9,360.00 | 9,450.00 | 9,450.00 | 189 |
| 2026-04-06 | 9,760.00 | 9,760.00 | 9,260.00 | 9,600.00 | 9,600.00 | 683 |
| 2026-04-03 | 9,500.00 | 9,740.00 | 9,360.00 | 9,550.00 | 9,550.00 | 3,491 |
| 2026-04-02 | 9,630.00 | 9,630.00 | 9,180.00 | 9,360.00 | 9,360.00 | 2,875 |
| 2026-04-01 | 9,570.00 | 9,580.00 | 9,280.00 | 9,490.00 | 9,490.00 | 3,199 |
| 2026-03-31 | 9,380.00 | 9,660.00 | 9,030.00 | 9,300.00 | 9,300.00 | 1,447 |
| 2026-03-30 | 9,600.00 | 9,600.00 | 9,050.00 | 9,380.00 | 9,380.00 | 852 |
| 2026-03-27 | 9,820.00 | 9,820.00 | 9,320.00 | 9,600.00 | 9,600.00 | 1,097 |
| 2026-03-26 | 9,810.00 | 9,810.00 | 9,600.00 | 9,640.00 | 9,640.00 | 509 |
| 2026-03-25 | 9,650.00 | 9,670.00 | 9,490.00 | 9,640.00 | 9,640.00 | 1,688 |
| 2026-03-24 | 9,680.00 | 9,830.00 | 9,380.00 | 9,480.00 | 9,480.00 | 2,726 |
| 2026-03-23 | 9,510.00 | 9,780.00 | 9,290.00 | 9,680.00 | 9,680.00 | 5,719 |
| 2026-03-20 | 10,670.00 | 10,740.00 | 9,640.00 | 9,640.00 | 9,640.00 | 14,047 |
| 2026-03-19 | 10,430.00 | 10,580.00 | 10,110.00 | 10,390.00 | 10,390.00 | 3,598 |
| 2026-03-18 | 10,290.00 | 10,600.00 | 10,290.00 | 10,560.00 | 10,560.00 | 4,745 |
| 2026-03-17 | 10,010.00 | 10,780.00 | 10,010.00 | 10,290.00 | 10,290.00 | 3,610 |
| 2026-03-16 | 10,340.00 | 10,340.00 | 9,900.00 | 10,320.00 | 10,320.00 | 3,033 |
| 2026-03-13 | 10,650.00 | 10,690.00 | 10,310.00 | 10,370.00 | 10,370.00 | 7,413 |
| 2026-03-12 | 10,080.00 | 11,110.00 | 9,660.00 | 10,650.00 | 10,650.00 | 36,569 |
| 2026-03-11 | 9,870.00 | 9,990.00 | 9,600.00 | 9,980.00 | 9,980.00 | 6,203 |
| 2026-03-10 | 9,670.00 | 9,890.00 | 9,300.00 | 9,650.00 | 9,650.00 | 5,086 |
| 2026-03-09 | 9,970.00 | 9,970.00 | 9,080.00 | 9,420.00 | 9,420.00 | 2,213 |
| 2026-03-06 | 9,790.00 | 10,010.00 | 9,300.00 | 9,980.00 | 9,980.00 | 5,474 |
| 2026-03-05 | 8,800.00 | 9,700.00 | 8,800.00 | 9,660.00 | 9,660.00 | 4,552 |
| 2026-03-04 | 9,950.00 | 9,950.00 | 8,400.00 | 8,650.00 | 8,650.00 | 10,363 |
| 2026-03-03 | 9,810.00 | 10,410.00 | 9,810.00 | 9,980.00 | 9,980.00 | 5,591 |
| 2026-02-27 | 10,560.00 | 10,560.00 | 10,070.00 | 10,190.00 | 10,190.00 | 9,451 |
| 2026-02-26 | 11,090.00 | 11,280.00 | 10,480.00 | 10,560.00 | 10,560.00 | 21,769 |
| 2026-02-25 | 10,550.00 | 10,550.00 | 10,190.00 | 10,370.00 | 10,370.00 | 5,545 |
| 2026-02-24 | 10,180.00 | 10,440.00 | 10,180.00 | 10,280.00 | 10,280.00 | 2,843 |
| 2026-02-23 | 10,370.00 | 10,400.00 | 10,150.00 | 10,160.00 | 10,160.00 | 4,801 |
| 2026-02-20 | 10,180.00 | 10,240.00 | 10,020.00 | 10,210.00 | 10,210.00 | 5,433 |
| 2026-02-19 | 10,100.00 | 10,210.00 | 10,020.00 | 10,170.00 | 10,170.00 | 4,683 |
| 2026-02-13 | 10,170.00 | 10,280.00 | 10,000.00 | 10,100.00 | 10,100.00 | 948 |
| 2026-02-12 | 10,080.00 | 10,400.00 | 10,060.00 | 10,170.00 | 10,170.00 | 8,247 |
| 2026-02-11 | 10,120.00 | 10,120.00 | 9,930.00 | 10,070.00 | 10,070.00 | 486 |
| 2026-02-10 | 10,080.00 | 10,180.00 | 10,000.00 | 10,080.00 | 10,080.00 | 1,011 |
| 2026-02-09 | 9,930.00 | 10,170.00 | 9,930.00 | 10,080.00 | 10,080.00 | 5,627 |
| 2026-02-06 | 9,870.00 | 10,080.00 | 9,740.00 | 10,020.00 | 10,020.00 | 3,799 |
| 2026-02-05 | 10,170.00 | 10,360.00 | 9,930.00 | 9,930.00 | 9,930.00 | 3,424 |
| 2026-02-04 | 10,190.00 | 10,400.00 | 10,160.00 | 10,310.00 | 10,310.00 | 13,915 |
| 2026-02-03 | 9,810.00 | 10,190.00 | 9,810.00 | 10,190.00 | 10,190.00 | 2,765 |
| 2026-02-02 | 9,850.00 | 10,000.00 | 9,740.00 | 9,970.00 | 9,970.00 | 6,637 |
| 2026-01-30 | 10,110.00 | 10,230.00 | 9,890.00 | 9,900.00 | 9,900.00 | 5,881 |
| 2026-01-29 | 10,170.00 | 10,200.00 | 10,020.00 | 10,100.00 | 10,100.00 | 13,232 |
| 2026-01-28 | 10,390.00 | 10,580.00 | 10,000.00 | 10,170.00 | 10,170.00 | 7,533 |
| 2026-01-27 | 10,300.00 | 10,320.00 | 10,180.00 | 10,270.00 | 10,270.00 | 2,318 |
| 2026-01-26 | 9,950.00 | 10,420.00 | 9,950.00 | 10,230.00 | 10,230.00 | 11,045 |
| 2026-01-23 | 10,470.00 | 10,570.00 | 10,280.00 | 10,530.00 | 10,530.00 | 3,014 |
| 2026-01-22 | 10,620.00 | 10,980.00 | 9,950.00 | 10,480.00 | 10,480.00 | 16,857 |
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.