Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,070.00 | 11,290.00 | 11,000.00 | 11,170.00 | 11,170.00 | 3,822 |
| 2025-10-23 | 11,100.00 | 11,370.00 | 10,830.00 | 11,120.00 | 11,120.00 | 4,269 |
| 2025-10-22 | 11,350.00 | 11,500.00 | 10,910.00 | 11,150.00 | 11,150.00 | 6,855 |
| 2025-10-21 | 11,330.00 | 11,410.00 | 11,230.00 | 11,310.00 | 11,310.00 | 4,475 |
| 2025-10-20 | 11,550.00 | 11,550.00 | 11,250.00 | 11,330.00 | 11,330.00 | 3,822 |
| 2025-10-17 | 11,650.00 | 11,680.00 | 11,260.00 | 11,350.00 | 11,350.00 | 6,675 |
| 2025-10-16 | 11,670.00 | 11,790.00 | 11,240.00 | 11,750.00 | 11,750.00 | 20,258 |
| 2025-10-15 | 11,350.00 | 11,800.00 | 11,260.00 | 11,700.00 | 11,700.00 | 25,610 |
| 2025-10-14 | 11,220.00 | 11,600.00 | 11,100.00 | 11,310.00 | 11,310.00 | 14,331 |
| 2025-10-13 | 11,300.00 | 11,300.00 | 10,220.00 | 11,170.00 | 11,170.00 | 8,449 |
| 2025-10-10 | 10,950.00 | 11,450.00 | 10,950.00 | 11,340.00 | 11,340.00 | 18,812 |
| 2025-10-02 | 11,090.00 | 11,150.00 | 10,790.00 | 10,950.00 | 10,950.00 | 7,433 |
| 2025-10-01 | 11,000.00 | 11,250.00 | 10,850.00 | 10,900.00 | 10,900.00 | 5,519 |
| 2025-09-30 | 11,190.00 | 11,190.00 | 10,770.00 | 10,930.00 | 10,930.00 | 3,110 |
| 2025-09-29 | 10,970.00 | 11,010.00 | 10,820.00 | 10,970.00 | 10,970.00 | 3,678 |
| 2025-09-26 | 11,030.00 | 11,100.00 | 10,870.00 | 11,070.00 | 11,070.00 | 5,951 |
| 2025-09-25 | 10,800.00 | 11,150.00 | 10,800.00 | 11,030.00 | 11,030.00 | 2,775 |
| 2025-09-24 | 10,910.00 | 10,940.00 | 10,780.00 | 10,910.00 | 10,910.00 | 6,373 |
| 2025-09-23 | 11,200.00 | 11,200.00 | 10,810.00 | 11,030.00 | 11,030.00 | 7,063 |
| 2025-09-22 | 11,130.00 | 11,230.00 | 10,910.00 | 11,070.00 | 11,070.00 | 6,719 |
| 2025-09-19 | 11,740.00 | 11,740.00 | 11,160.00 | 11,230.00 | 11,230.00 | 13,787 |
| 2025-09-18 | 11,680.00 | 12,000.00 | 11,580.00 | 11,710.00 | 11,710.00 | 19,844 |
| 2025-09-17 | 11,780.00 | 12,390.00 | 11,550.00 | 11,580.00 | 11,580.00 | 7,141 |
| 2025-09-16 | 11,720.00 | 11,880.00 | 11,430.00 | 11,660.00 | 11,660.00 | 10,084 |
| 2025-09-15 | 11,770.00 | 11,800.00 | 11,460.00 | 11,540.00 | 11,540.00 | 10,019 |
| 2025-09-12 | 11,860.00 | 12,090.00 | 11,500.00 | 11,800.00 | 11,800.00 | 32,889 |
| 2025-09-11 | 11,350.00 | 11,830.00 | 11,250.00 | 11,540.00 | 11,540.00 | 63,779 |
| 2025-09-10 | 10,990.00 | 11,290.00 | 10,990.00 | 11,190.00 | 11,190.00 | 6,618 |
| 2025-09-09 | 10,890.00 | 11,300.00 | 10,810.00 | 10,980.00 | 10,980.00 | 1,119 |
| 2025-09-08 | 10,830.00 | 11,000.00 | 10,790.00 | 11,000.00 | 11,000.00 | 5,215 |
| 2025-09-05 | 10,810.00 | 10,860.00 | 10,800.00 | 10,830.00 | 10,830.00 | 2,766 |
| 2025-09-04 | 10,870.00 | 10,920.00 | 10,780.00 | 10,860.00 | 10,860.00 | 5,983 |
| 2025-09-03 | 10,880.00 | 11,050.00 | 10,720.00 | 10,870.00 | 10,870.00 | 3,848 |
| 2025-09-02 | 11,250.00 | 11,410.00 | 10,520.00 | 10,880.00 | 10,880.00 | 13,948 |
| 2025-09-01 | 11,580.00 | 11,580.00 | 11,100.00 | 11,250.00 | 11,250.00 | 9,679 |
| 2025-08-29 | 11,290.00 | 11,620.00 | 11,290.00 | 11,420.00 | 11,420.00 | 23,450 |
| 2025-08-28 | 11,120.00 | 11,400.00 | 11,100.00 | 11,270.00 | 11,270.00 | 5,249 |
| 2025-08-27 | 12,020.00 | 12,720.00 | 11,180.00 | 11,190.00 | 11,190.00 | 121,610 |
| 2025-08-26 | 11,370.00 | 11,390.00 | 11,200.00 | 11,390.00 | 11,390.00 | 4,786 |
| 2025-08-25 | 11,250.00 | 11,440.00 | 11,200.00 | 11,390.00 | 11,390.00 | 11,266 |
| 2025-08-22 | 10,980.00 | 11,520.00 | 10,850.00 | 11,150.00 | 11,150.00 | 25,028 |
| 2025-08-21 | 10,690.00 | 10,950.00 | 10,600.00 | 10,870.00 | 10,870.00 | 9,212 |
| 2025-08-20 | 11,100.00 | 11,100.00 | 10,610.00 | 10,780.00 | 10,780.00 | 18,346 |
| 2025-08-19 | 11,390.00 | 11,390.00 | 11,200.00 | 11,320.00 | 11,320.00 | 7,511 |
| 2025-08-18 | 11,360.00 | 11,440.00 | 11,130.00 | 11,380.00 | 11,380.00 | 6,829 |
| 2025-08-14 | 11,170.00 | 11,960.00 | 10,990.00 | 11,300.00 | 11,300.00 | 103,768 |
| 2025-08-13 | 11,170.00 | 11,510.00 | 11,040.00 | 11,170.00 | 11,170.00 | 10,925 |
| 2025-08-12 | 11,170.00 | 11,190.00 | 10,950.00 | 11,150.00 | 11,150.00 | 4,368 |
| 2025-08-11 | 11,290.00 | 11,350.00 | 10,900.00 | 11,170.00 | 11,170.00 | 9,184 |
| 2025-08-08 | 10,920.00 | 11,600.00 | 10,760.00 | 11,150.00 | 11,150.00 | 20,250 |
| 2025-08-07 | 11,170.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | 3,659 |
| 2025-08-06 | 10,950.00 | 11,510.00 | 10,870.00 | 11,160.00 | 11,160.00 | 11,026 |
| 2025-08-05 | 10,600.00 | 10,970.00 | 10,600.00 | 10,960.00 | 10,960.00 | 2,903 |
| 2025-08-04 | 10,400.00 | 10,670.00 | 10,230.00 | 10,600.00 | 10,600.00 | 3,705 |
| 2025-08-01 | 10,970.00 | 10,970.00 | 10,380.00 | 10,420.00 | 10,420.00 | 8,328 |
| 2025-07-31 | 11,130.00 | 11,170.00 | 10,800.00 | 10,990.00 | 10,990.00 | 11,642 |
| 2025-07-30 | 11,220.00 | 11,650.00 | 11,050.00 | 11,220.00 | 11,220.00 | 15,832 |
| 2025-07-29 | 11,170.00 | 11,380.00 | 10,950.00 | 11,330.00 | 11,330.00 | 10,856 |
| 2025-07-28 | 11,100.00 | 11,260.00 | 10,920.00 | 11,140.00 | 11,140.00 | 10,243 |
| 2025-07-25 | 11,890.00 | 12,920.00 | 10,990.00 | 11,320.00 | 11,320.00 | 162,283 |
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.