Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10,800.00 | 10,820.00 | 10,460.00 | 10,510.00 | 10,510.00 | 3,788 |
| 2026-01-20 | 10,790.00 | 10,970.00 | 10,500.00 | 10,840.00 | 10,840.00 | 4,930 |
| 2026-01-19 | 10,500.00 | 10,950.00 | 10,320.00 | 10,780.00 | 10,780.00 | 6,516 |
| 2026-01-16 | 10,600.00 | 10,940.00 | 10,440.00 | 10,500.00 | 10,500.00 | 2,362 |
| 2026-01-15 | 10,600.00 | 10,700.00 | 10,150.00 | 10,600.00 | 10,600.00 | 4,140 |
| 2026-01-14 | 10,300.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,800.00 | 11,315 |
| 2026-01-13 | 10,080.00 | 10,390.00 | 10,070.00 | 10,360.00 | 10,360.00 | 1,372 |
| 2026-01-12 | 10,380.00 | 10,380.00 | 10,070.00 | 10,070.00 | 10,070.00 | 3,219 |
| 2026-01-09 | 10,600.00 | 10,600.00 | 10,080.00 | 10,080.00 | 10,080.00 | 3,232 |
| 2026-01-08 | 10,230.00 | 10,470.00 | 10,170.00 | 10,190.00 | 10,190.00 | 704 |
| 2026-01-07 | 10,490.00 | 10,570.00 | 10,170.00 | 10,230.00 | 10,230.00 | 1,791 |
| 2026-01-06 | 10,330.00 | 11,440.00 | 10,300.00 | 10,370.00 | 10,370.00 | 9,184 |
| 2026-01-05 | 10,180.00 | 10,470.00 | 10,180.00 | 10,330.00 | 10,330.00 | 11,026 |
| 2026-01-02 | 10,170.00 | 10,170.00 | 9,930.00 | 10,140.00 | 10,140.00 | 8,071 |
| 2025-12-30 | 10,540.00 | 10,540.00 | 9,860.00 | 10,170.00 | 10,170.00 | 5,018 |
| 2025-12-29 | 10,000.00 | 10,290.00 | 9,930.00 | 10,290.00 | 10,290.00 | 2,349 |
| 2025-12-26 | 10,510.00 | 10,540.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,472 |
| 2025-12-24 | 10,650.00 | 10,650.00 | 10,490.00 | 10,640.00 | 10,640.00 | 5,985 |
| 2025-12-23 | 11,050.00 | 11,050.00 | 10,590.00 | 10,650.00 | 10,650.00 | 776 |
| 2025-12-22 | 10,760.00 | 10,820.00 | 10,650.00 | 10,730.00 | 10,730.00 | 2,903 |
| 2025-12-19 | 10,910.00 | 10,910.00 | 10,600.00 | 10,750.00 | 10,750.00 | 5,379 |
| 2025-12-18 | 10,800.00 | 10,860.00 | 10,540.00 | 10,750.00 | 10,750.00 | 4,390 |
| 2025-12-17 | 11,130.00 | 11,240.00 | 10,840.00 | 11,130.00 | 11,130.00 | 379 |
| 2025-12-16 | 11,010.00 | 11,150.00 | 10,910.00 | 11,130.00 | 11,130.00 | 1,288 |
| 2025-12-15 | 10,860.00 | 11,290.00 | 10,860.00 | 11,180.00 | 11,180.00 | 1,545 |
| 2025-12-12 | 11,390.00 | 11,450.00 | 11,000.00 | 11,330.00 | 11,330.00 | 5,361 |
| 2025-12-11 | 11,100.00 | 11,220.00 | 10,800.00 | 11,150.00 | 11,150.00 | 3,870 |
| 2025-12-10 | 11,210.00 | 11,210.00 | 10,950.00 | 11,070.00 | 11,070.00 | 3,821 |
| 2025-12-09 | 11,220.00 | 11,250.00 | 11,010.00 | 11,060.00 | 11,060.00 | 2,203 |
| 2025-12-08 | 11,680.00 | 11,680.00 | 11,110.00 | 11,320.00 | 11,320.00 | 3,811 |
| 2025-12-05 | 11,360.00 | 11,760.00 | 11,250.00 | 11,680.00 | 11,680.00 | 13,413 |
| 2025-12-04 | 11,220.00 | 11,350.00 | 11,130.00 | 11,230.00 | 11,230.00 | 616 |
| 2025-12-03 | 11,190.00 | 11,520.00 | 11,030.00 | 11,220.00 | 11,220.00 | 1,397 |
| 2025-12-02 | 11,070.00 | 11,250.00 | 11,050.00 | 11,200.00 | 11,200.00 | 1,593 |
| 2025-12-01 | 11,510.00 | 11,510.00 | 11,020.00 | 11,090.00 | 11,090.00 | 625 |
| 2025-11-28 | 11,290.00 | 11,380.00 | 10,620.00 | 11,350.00 | 11,350.00 | 6,354 |
| 2025-11-27 | 11,410.00 | 11,600.00 | 10,910.00 | 11,290.00 | 11,290.00 | 2,231 |
| 2025-11-26 | 11,230.00 | 11,400.00 | 11,190.00 | 11,370.00 | 11,370.00 | 4,033 |
| 2025-11-25 | 11,280.00 | 11,390.00 | 10,910.00 | 11,220.00 | 11,220.00 | 1,572 |
| 2025-11-24 | 11,130.00 | 11,150.00 | 10,710.00 | 11,050.00 | 11,050.00 | 1,284 |
| 2025-11-21 | 11,100.00 | 11,200.00 | 10,920.00 | 11,070.00 | 11,070.00 | 1,604 |
| 2025-11-20 | 11,160.00 | 11,540.00 | 10,820.00 | 11,380.00 | 11,380.00 | 2,276 |
| 2025-11-19 | 10,780.00 | 11,440.00 | 10,780.00 | 11,110.00 | 11,110.00 | 3,213 |
| 2025-11-18 | 11,340.00 | 11,580.00 | 10,850.00 | 11,120.00 | 11,120.00 | 3,386 |
| 2025-11-17 | 11,480.00 | 11,760.00 | 11,330.00 | 11,330.00 | 11,330.00 | 3,858 |
| 2025-11-14 | 11,860.00 | 11,860.00 | 11,300.00 | 11,520.00 | 11,520.00 | 13,476 |
| 2025-11-13 | 11,990.00 | 12,300.00 | 11,990.00 | 12,080.00 | 12,080.00 | 5,651 |
| 2025-11-12 | 11,890.00 | 12,230.00 | 11,710.00 | 11,990.00 | 11,990.00 | 8,466 |
| 2025-11-11 | 11,720.00 | 12,150.00 | 11,630.00 | 11,900.00 | 11,900.00 | 8,026 |
| 2025-11-10 | 11,460.00 | 11,960.00 | 11,360.00 | 11,690.00 | 11,690.00 | 2,862 |
| 2025-11-07 | 11,350.00 | 12,000.00 | 11,260.00 | 11,440.00 | 11,440.00 | 4,890 |
| 2025-11-06 | 12,000.00 | 12,060.00 | 11,390.00 | 11,460.00 | 11,460.00 | 9,670 |
| 2025-11-05 | 12,460.00 | 12,460.00 | 11,410.00 | 11,900.00 | 11,900.00 | 13,953 |
| 2025-11-04 | 12,540.00 | 12,930.00 | 12,350.00 | 12,470.00 | 12,470.00 | 25,713 |
| 2025-11-03 | 12,190.00 | 12,650.00 | 12,080.00 | 12,540.00 | 12,540.00 | 25,831 |
| 2025-10-31 | 12,450.00 | 12,450.00 | 12,000.00 | 12,190.00 | 12,190.00 | 13,466 |
| 2025-10-30 | 12,850.00 | 13,330.00 | 12,050.00 | 12,450.00 | 12,450.00 | 51,385 |
| 2025-10-29 | 12,900.00 | 13,110.00 | 11,850.00 | 12,750.00 | 12,750.00 | 213,298 |
| 2025-10-28 | 11,130.00 | 14,300.00 | 11,040.00 | 13,240.00 | 13,240.00 | 532,998 |
| 2025-10-27 | 11,450.00 | 11,450.00 | 11,010.00 | 11,200.00 | 11,200.00 | 6,536 |
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.