Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,860.00 | 8,030.00 | 7,650.00 | 8,000.00 | 8,000.00 | 4,738 |
| 2025-04-23 | 7,640.00 | 8,800.00 | 7,640.00 | 7,860.00 | 7,860.00 | 109,566 |
| 2025-04-22 | 7,630.00 | 7,640.00 | 7,570.00 | 7,570.00 | 7,570.00 | 341 |
| 2025-04-21 | 7,660.00 | 7,940.00 | 7,570.00 | 7,600.00 | 7,600.00 | 836 |
| 2025-04-18 | 7,680.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,650.00 | 1,420 |
| 2025-04-17 | 7,660.00 | 7,660.00 | 7,590.00 | 7,640.00 | 7,640.00 | 349 |
| 2025-04-16 | 7,650.00 | 7,870.00 | 7,530.00 | 7,660.00 | 7,660.00 | 3,523 |
| 2025-04-15 | 7,620.00 | 7,680.00 | 7,490.00 | 7,650.00 | 7,650.00 | 195 |
| 2025-04-14 | 7,600.00 | 7,600.00 | 7,490.00 | 7,580.00 | 7,580.00 | 681 |
| 2025-04-11 | 7,500.00 | 7,600.00 | 7,250.00 | 7,600.00 | 7,600.00 | 2,863 |
| 2025-04-10 | 7,460.00 | 7,660.00 | 7,260.00 | 7,500.00 | 7,500.00 | 2,132 |
| 2025-04-09 | 7,170.00 | 7,260.00 | 7,060.00 | 7,260.00 | 7,260.00 | 448 |
| 2025-04-08 | 7,140.00 | 7,300.00 | 7,070.00 | 7,250.00 | 7,250.00 | 1,926 |
| 2025-04-07 | 7,450.00 | 7,450.00 | 7,000.00 | 7,000.00 | 7,000.00 | 861 |
| 2025-04-04 | 7,020.00 | 7,450.00 | 6,720.00 | 7,450.00 | 7,450.00 | 4,392 |
| 2025-04-03 | 7,030.00 | 7,040.00 | 6,900.00 | 7,010.00 | 7,010.00 | 664 |
| 2025-04-02 | 7,000.00 | 7,400.00 | 7,000.00 | 7,080.00 | 7,080.00 | 567 |
| 2025-04-01 | 7,180.00 | 7,200.00 | 6,900.00 | 7,130.00 | 7,130.00 | 2,220 |
| 2025-03-31 | 7,130.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | 2,868 |
| 2025-03-28 | 7,530.00 | 7,530.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,280 |
| 2025-03-27 | 7,640.00 | 7,640.00 | 7,530.00 | 7,530.00 | 7,530.00 | 345 |
| 2025-03-26 | 7,650.00 | 7,660.00 | 7,550.00 | 7,650.00 | 7,650.00 | 102 |
| 2025-03-25 | 7,650.00 | 7,690.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1,435 |
| 2025-03-24 | 7,670.00 | 7,670.00 | 7,450.00 | 7,650.00 | 7,650.00 | 566 |
| 2025-03-21 | 7,660.00 | 7,680.00 | 7,600.00 | 7,670.00 | 7,670.00 | 255 |
| 2025-03-20 | 7,500.00 | 7,650.00 | 7,500.00 | 7,630.00 | 7,630.00 | 858 |
| 2025-03-19 | 7,610.00 | 7,690.00 | 7,580.00 | 7,680.00 | 7,680.00 | 735 |
| 2025-03-18 | 7,720.00 | 7,720.00 | 7,680.00 | 7,690.00 | 7,690.00 | 90 |
| 2025-03-17 | 7,720.00 | 7,750.00 | 7,640.00 | 7,690.00 | 7,690.00 | 1,689 |
| 2025-03-14 | 7,720.00 | 7,720.00 | 7,640.00 | 7,690.00 | 7,690.00 | 413 |
| 2025-03-13 | 7,680.00 | 7,740.00 | 7,640.00 | 7,690.00 | 7,690.00 | 191 |
| 2025-03-12 | 7,670.00 | 7,720.00 | 7,600.00 | 7,680.00 | 7,680.00 | 843 |
| 2025-03-11 | 7,730.00 | 7,730.00 | 7,580.00 | 7,670.00 | 7,670.00 | 605 |
| 2025-03-10 | 7,780.00 | 7,790.00 | 7,740.00 | 7,770.00 | 7,770.00 | 1,551 |
| 2025-03-07 | 7,840.00 | 7,890.00 | 7,730.00 | 7,810.00 | 7,810.00 | 1,101 |
| 2025-03-06 | 7,810.00 | 7,960.00 | 7,730.00 | 7,820.00 | 7,820.00 | 1,205 |
| 2025-03-05 | 7,690.00 | 7,990.00 | 7,680.00 | 7,790.00 | 7,790.00 | 506 |
| 2025-03-04 | 7,930.00 | 7,930.00 | 7,620.00 | 7,690.00 | 7,690.00 | 1,589 |
| 2025-02-28 | 7,930.00 | 7,990.00 | 7,730.00 | 7,930.00 | 7,930.00 | 1,883 |
| 2025-02-27 | 7,920.00 | 8,120.00 | 7,810.00 | 7,940.00 | 7,940.00 | 3,359 |
| 2025-02-26 | 7,710.00 | 7,850.00 | 7,710.00 | 7,800.00 | 7,800.00 | 988 |
| 2025-02-25 | 7,770.00 | 7,850.00 | 7,710.00 | 7,710.00 | 7,710.00 | 864 |
| 2025-02-24 | 7,850.00 | 7,850.00 | 7,600.00 | 7,850.00 | 7,850.00 | 924 |
| 2025-02-21 | 7,850.00 | 7,990.00 | 7,790.00 | 7,850.00 | 7,850.00 | 1,962 |
| 2025-02-20 | 7,780.00 | 8,050.00 | 7,780.00 | 7,850.00 | 7,850.00 | 2,707 |
| 2025-02-19 | 7,740.00 | 7,940.00 | 7,680.00 | 7,730.00 | 7,730.00 | 5,068 |
| 2025-02-18 | 7,740.00 | 7,750.00 | 7,640.00 | 7,680.00 | 7,680.00 | 1,530 |
| 2025-02-17 | 7,710.00 | 7,770.00 | 7,650.00 | 7,710.00 | 7,710.00 | 1,752 |
| 2025-02-14 | 7,640.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,710.00 | 2,887 |
| 2025-02-13 | 7,800.00 | 7,990.00 | 7,610.00 | 7,770.00 | 7,770.00 | 1,436 |
| 2025-02-12 | 7,870.00 | 7,890.00 | 7,680.00 | 7,800.00 | 7,800.00 | 457 |
| 2025-02-11 | 8,000.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,880.00 | 2,363 |
| 2025-02-10 | 7,940.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 190 |
| 2025-02-07 | 7,850.00 | 8,000.00 | 7,690.00 | 7,990.00 | 7,990.00 | 803 |
| 2025-02-06 | 7,780.00 | 7,860.00 | 7,730.00 | 7,820.00 | 7,820.00 | 1,980 |
| 2025-02-05 | 8,040.00 | 8,040.00 | 7,780.00 | 7,780.00 | 7,780.00 | 1,364 |
| 2025-02-04 | 7,920.00 | 8,090.00 | 7,860.00 | 8,060.00 | 8,060.00 | 1,436 |
| 2025-02-03 | 7,950.00 | 7,950.00 | 7,610.00 | 7,920.00 | 7,920.00 | 1,572 |
| 2025-01-31 | 8,370.00 | 8,370.00 | 7,960.00 | 7,960.00 | 7,960.00 | 2,340 |
| 2025-01-24 | 8,340.00 | 8,510.00 | 8,310.00 | 8,380.00 | 8,380.00 | 562 |
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.