Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,200.00 | 8,500.00 | 8,020.00 | 8,500.00 | 8,500.00 | 705 |
| 2025-01-22 | 8,570.00 | 8,720.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,024 |
| 2025-01-21 | 8,670.00 | 8,670.00 | 8,360.00 | 8,570.00 | 8,570.00 | 1,488 |
| 2025-01-20 | 8,400.00 | 8,840.00 | 8,400.00 | 8,620.00 | 8,620.00 | 2,944 |
| 2025-01-17 | 8,300.00 | 8,410.00 | 8,190.00 | 8,400.00 | 8,400.00 | 217 |
| 2025-01-16 | 8,180.00 | 8,440.00 | 8,180.00 | 8,300.00 | 8,300.00 | 802 |
| 2025-01-15 | 8,290.00 | 8,290.00 | 8,150.00 | 8,180.00 | 8,180.00 | 97 |
| 2025-01-14 | 8,200.00 | 8,290.00 | 8,010.00 | 8,290.00 | 8,290.00 | 589 |
| 2025-01-13 | 8,240.00 | 8,270.00 | 8,060.00 | 8,200.00 | 8,200.00 | 1,325 |
| 2025-01-10 | 8,190.00 | 8,290.00 | 8,070.00 | 8,260.00 | 8,260.00 | 394 |
| 2025-01-09 | 8,270.00 | 8,320.00 | 8,070.00 | 8,190.00 | 8,190.00 | 1,108 |
| 2025-01-08 | 8,410.00 | 8,570.00 | 8,100.00 | 8,280.00 | 8,280.00 | 558 |
| 2025-01-07 | 8,270.00 | 8,460.00 | 8,120.00 | 8,370.00 | 8,370.00 | 3,699 |
| 2025-01-06 | 8,230.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | 2,344 |
| 2025-01-03 | 7,980.00 | 8,290.00 | 7,970.00 | 8,160.00 | 8,160.00 | 4,035 |
| 2025-01-02 | 7,740.00 | 8,060.00 | 7,720.00 | 7,990.00 | 7,990.00 | 974 |
| 2024-12-30 | 7,730.00 | 7,730.00 | 7,540.00 | 7,720.00 | 7,720.00 | 1,330 |
| 2024-12-27 | 7,710.00 | 7,760.00 | 7,350.00 | 7,740.00 | 7,740.00 | 2,775 |
| 2024-12-26 | 7,770.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,710.00 | 1,404 |
| 2024-12-24 | 8,020.00 | 8,030.00 | 7,640.00 | 7,640.00 | 7,640.00 | 1,663 |
| 2024-12-23 | 8,030.00 | 8,040.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1,245 |
| 2024-12-20 | 8,230.00 | 8,340.00 | 7,800.00 | 8,050.00 | 8,050.00 | 1,796 |
| 2024-12-19 | 8,380.00 | 8,380.00 | 8,010.00 | 8,240.00 | 8,240.00 | 1,167 |
| 2024-12-18 | 8,430.00 | 8,550.00 | 8,330.00 | 8,390.00 | 8,390.00 | 267 |
| 2024-12-17 | 8,250.00 | 8,400.00 | 8,050.00 | 8,400.00 | 8,400.00 | 1,506 |
| 2024-12-16 | 8,090.00 | 8,500.00 | 8,060.00 | 8,330.00 | 8,330.00 | 4,773 |
| 2024-12-13 | 8,010.00 | 8,250.00 | 7,940.00 | 8,080.00 | 8,080.00 | 1,646 |
| 2024-12-12 | 7,780.00 | 8,300.00 | 7,730.00 | 7,980.00 | 7,980.00 | 3,955 |
| 2024-12-11 | 7,760.00 | 7,870.00 | 7,580.00 | 7,730.00 | 7,730.00 | 1,071 |
| 2024-12-10 | 7,420.00 | 7,890.00 | 7,420.00 | 7,750.00 | 7,750.00 | 2,864 |
| 2024-12-09 | 7,810.00 | 7,810.00 | 7,310.00 | 7,410.00 | 7,410.00 | 2,456 |
| 2024-12-06 | 7,830.00 | 7,950.00 | 7,710.00 | 7,880.00 | 7,880.00 | 1,004 |
| 2024-12-05 | 7,890.00 | 7,890.00 | 7,530.00 | 7,830.00 | 7,830.00 | 1,329 |
| 2024-12-04 | 8,010.00 | 8,010.00 | 7,510.00 | 7,890.00 | 7,890.00 | 6,347 |
| 2024-12-03 | 7,850.00 | 8,050.00 | 7,850.00 | 8,030.00 | 8,030.00 | 725 |
| 2024-12-02 | 8,260.00 | 8,260.00 | 7,830.00 | 8,000.00 | 8,000.00 | 2,412 |
| 2024-11-29 | 8,290.00 | 8,290.00 | 8,010.00 | 8,150.00 | 8,150.00 | 2,387 |
| 2024-11-28 | 7,950.00 | 8,600.00 | 7,930.00 | 8,340.00 | 8,340.00 | 18,372 |
| 2024-11-27 | 8,170.00 | 8,200.00 | 7,870.00 | 8,050.00 | 8,050.00 | 2,509 |
| 2024-11-26 | 8,000.00 | 8,190.00 | 7,740.00 | 8,150.00 | 8,150.00 | 2,447 |
| 2024-11-25 | 7,650.00 | 8,200.00 | 7,650.00 | 8,000.00 | 8,000.00 | 15,181 |
| 2024-11-22 | 7,650.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 1,119 |
| 2024-11-21 | 7,890.00 | 7,890.00 | 7,410.00 | 7,640.00 | 7,640.00 | 2,049 |
| 2024-11-20 | 7,810.00 | 7,920.00 | 7,410.00 | 7,840.00 | 7,840.00 | 2,061 |
| 2024-11-19 | 7,660.00 | 7,990.00 | 7,660.00 | 7,880.00 | 7,880.00 | 1,348 |
| 2024-11-18 | 7,720.00 | 8,000.00 | 7,720.00 | 7,900.00 | 7,900.00 | 1,621 |
| 2024-11-15 | 7,530.00 | 7,740.00 | 7,270.00 | 7,700.00 | 7,700.00 | 9,846 |
| 2024-11-14 | 7,400.00 | 7,600.00 | 7,230.00 | 7,530.00 | 7,530.00 | 3,182 |
| 2024-11-13 | 7,730.00 | 7,740.00 | 7,330.00 | 7,400.00 | 7,400.00 | 5,716 |
| 2024-11-12 | 8,020.00 | 8,020.00 | 7,680.00 | 7,720.00 | 7,720.00 | 4,704 |
| 2024-11-11 | 8,110.00 | 8,190.00 | 7,800.00 | 8,020.00 | 8,020.00 | 4,138 |
| 2024-11-08 | 8,180.00 | 8,240.00 | 8,100.00 | 8,190.00 | 8,190.00 | 3,533 |
| 2024-11-07 | 8,280.00 | 8,280.00 | 8,110.00 | 8,160.00 | 8,160.00 | 2,834 |
| 2024-11-06 | 8,370.00 | 8,370.00 | 8,190.00 | 8,280.00 | 8,280.00 | 2,370 |
| 2024-11-05 | 8,290.00 | 8,460.00 | 8,240.00 | 8,370.00 | 8,370.00 | 2,399 |
| 2024-11-04 | 8,240.00 | 8,310.00 | 8,210.00 | 8,290.00 | 8,290.00 | 2,027 |
| 2024-11-01 | 8,260.00 | 8,260.00 | 8,180.00 | 8,240.00 | 8,240.00 | 574 |
| 2024-10-31 | 8,400.00 | 8,400.00 | 8,160.00 | 8,250.00 | 8,250.00 | 2,089 |
| 2024-10-30 | 8,480.00 | 8,480.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1,756 |
| 2024-10-29 | 8,290.00 | 8,620.00 | 8,200.00 | 8,480.00 | 8,480.00 | 3,841 |
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.