Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,080.00 | 12,300.00 | 10,650.00 | 10,930.00 | 10,930.00 | 62,005 |
| 2025-07-23 | 10,900.00 | 11,250.00 | 10,710.00 | 10,980.00 | 10,980.00 | 7,105 |
| 2025-07-22 | 11,020.00 | 11,270.00 | 10,840.00 | 10,970.00 | 10,970.00 | 13,883 |
| 2025-07-21 | 11,010.00 | 11,290.00 | 10,980.00 | 11,060.00 | 11,060.00 | 11,373 |
| 2025-07-18 | 11,120.00 | 11,190.00 | 10,880.00 | 11,120.00 | 11,120.00 | 12,949 |
| 2025-07-17 | 11,350.00 | 11,350.00 | 11,120.00 | 11,190.00 | 11,190.00 | 18,424 |
| 2025-07-16 | 11,490.00 | 11,490.00 | 11,130.00 | 11,340.00 | 11,340.00 | 12,984 |
| 2025-07-15 | 11,360.00 | 11,630.00 | 11,030.00 | 11,410.00 | 11,410.00 | 28,172 |
| 2025-07-14 | 11,310.00 | 11,410.00 | 11,170.00 | 11,230.00 | 11,230.00 | 18,934 |
| 2025-07-11 | 11,310.00 | 11,500.00 | 11,250.00 | 11,310.00 | 11,310.00 | 35,274 |
| 2025-07-10 | 11,800.00 | 14,000.00 | 11,000.00 | 11,300.00 | 11,300.00 | 644,074 |
| 2025-07-09 | 10,920.00 | 11,090.00 | 10,710.00 | 10,800.00 | 10,800.00 | 12,201 |
| 2025-07-08 | 10,900.00 | 11,290.00 | 10,840.00 | 10,950.00 | 10,950.00 | 13,386 |
| 2025-07-07 | 10,960.00 | 11,450.00 | 10,490.00 | 11,170.00 | 11,170.00 | 16,090 |
| 2025-07-04 | 11,400.00 | 11,400.00 | 10,800.00 | 10,960.00 | 10,960.00 | 20,779 |
| 2025-07-03 | 11,200.00 | 13,270.00 | 10,500.00 | 11,400.00 | 11,400.00 | 227,582 |
| 2025-07-02 | 11,440.00 | 11,440.00 | 10,830.00 | 11,240.00 | 11,240.00 | 21,648 |
| 2025-07-01 | 12,130.00 | 12,250.00 | 11,320.00 | 11,450.00 | 11,450.00 | 61,165 |
| 2025-06-30 | 10,810.00 | 13,500.00 | 10,810.00 | 11,300.00 | 11,300.00 | 297,661 |
| 2025-06-27 | 11,060.00 | 11,060.00 | 10,480.00 | 10,570.00 | 10,570.00 | 10,682 |
| 2025-06-26 | 11,110.00 | 11,110.00 | 10,370.00 | 10,750.00 | 10,750.00 | 15,089 |
| 2025-06-25 | 11,940.00 | 11,940.00 | 11,230.00 | 11,250.00 | 11,250.00 | 22,095 |
| 2025-06-24 | 11,460.00 | 13,000.00 | 11,210.00 | 11,500.00 | 11,500.00 | 273,277 |
| 2025-06-23 | 10,900.00 | 13,970.00 | 10,220.00 | 11,320.00 | 11,320.00 | 1,301,289 |
| 2025-06-20 | 9,250.00 | 11,100.00 | 9,200.00 | 11,100.00 | 11,100.00 | 314,620 |
| 2025-06-19 | 8,460.00 | 8,580.00 | 8,370.00 | 8,540.00 | 8,540.00 | 4,368 |
| 2025-06-18 | 8,450.00 | 8,450.00 | 8,280.00 | 8,370.00 | 8,370.00 | 639 |
| 2025-06-17 | 8,620.00 | 8,650.00 | 8,050.00 | 8,450.00 | 8,450.00 | 8,003 |
| 2025-06-16 | 8,250.00 | 8,550.00 | 8,180.00 | 8,520.00 | 8,520.00 | 5,321 |
| 2025-06-13 | 8,750.00 | 8,800.00 | 8,230.00 | 8,320.00 | 8,320.00 | 7,980 |
| 2025-06-12 | 8,750.00 | 8,750.00 | 8,560.00 | 8,720.00 | 8,720.00 | 7,189 |
| 2025-06-11 | 8,600.00 | 8,770.00 | 8,360.00 | 8,750.00 | 8,750.00 | 9,722 |
| 2025-06-10 | 8,480.00 | 9,100.00 | 8,320.00 | 8,540.00 | 8,540.00 | 45,766 |
| 2025-06-09 | 8,160.00 | 8,400.00 | 8,020.00 | 8,400.00 | 8,400.00 | 6,805 |
| 2025-06-05 | 8,220.00 | 8,260.00 | 8,000.00 | 8,160.00 | 8,160.00 | 7,288 |
| 2025-06-04 | 8,490.00 | 8,490.00 | 8,180.00 | 8,220.00 | 8,220.00 | 6,354 |
| 2025-06-02 | 8,000.00 | 8,300.00 | 8,000.00 | 8,250.00 | 8,250.00 | 6,692 |
| 2025-05-30 | 7,890.00 | 8,100.00 | 7,750.00 | 8,000.00 | 8,000.00 | 5,296 |
| 2025-05-29 | 7,970.00 | 7,970.00 | 7,690.00 | 7,890.00 | 7,890.00 | 5,048 |
| 2025-05-28 | 7,990.00 | 7,990.00 | 7,820.00 | 7,890.00 | 7,890.00 | 318 |
| 2025-05-27 | 7,910.00 | 7,970.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1,838 |
| 2025-05-26 | 8,060.00 | 8,060.00 | 7,800.00 | 7,980.00 | 7,980.00 | 3,307 |
| 2025-05-23 | 8,070.00 | 8,130.00 | 7,900.00 | 8,070.00 | 8,070.00 | 4,956 |
| 2025-05-22 | 8,100.00 | 8,330.00 | 7,900.00 | 8,070.00 | 8,070.00 | 2,173 |
| 2025-05-21 | 8,410.00 | 8,450.00 | 7,990.00 | 8,350.00 | 8,350.00 | 9,810 |
| 2025-05-20 | 8,200.00 | 8,400.00 | 7,900.00 | 8,380.00 | 8,380.00 | 6,163 |
| 2025-05-19 | 8,390.00 | 8,580.00 | 8,010.00 | 8,110.00 | 8,110.00 | 10,493 |
| 2025-05-16 | 8,300.00 | 8,440.00 | 8,140.00 | 8,360.00 | 8,360.00 | 9,728 |
| 2025-05-15 | 8,350.00 | 8,500.00 | 7,930.00 | 8,050.00 | 8,050.00 | 2,853 |
| 2025-05-14 | 8,000.00 | 8,300.00 | 8,000.00 | 8,270.00 | 8,270.00 | 10,367 |
| 2025-05-13 | 8,110.00 | 8,110.00 | 7,810.00 | 7,920.00 | 7,920.00 | 1,665 |
| 2025-05-12 | 7,920.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | 3,308 |
| 2025-05-09 | 7,920.00 | 8,030.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1,230 |
| 2025-05-08 | 7,930.00 | 7,950.00 | 7,610.00 | 7,920.00 | 7,920.00 | 2,287 |
| 2025-05-07 | 7,780.00 | 7,880.00 | 7,780.00 | 7,850.00 | 7,850.00 | 2,347 |
| 2025-05-02 | 7,680.00 | 7,800.00 | 7,410.00 | 7,740.00 | 7,740.00 | 1,993 |
| 2025-04-30 | 7,770.00 | 7,780.00 | 7,530.00 | 7,690.00 | 7,690.00 | 3,914 |
| 2025-04-29 | 7,840.00 | 7,970.00 | 7,720.00 | 7,840.00 | 7,840.00 | 1,603 |
| 2025-04-28 | 8,010.00 | 8,010.00 | 7,410.00 | 7,870.00 | 7,870.00 | 2,846 |
| 2025-04-25 | 8,030.00 | 8,140.00 | 7,800.00 | 8,000.00 | 8,000.00 | 9,360 |
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.