Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,290.00 | 8,620.00 | 8,200.00 | 8,480.00 | 8,480.00 | 3,841 |
| 2024-10-28 | 8,160.00 | 8,450.00 | 8,160.00 | 8,250.00 | 8,250.00 | 1,613 |
| 2024-10-25 | 8,390.00 | 8,400.00 | 8,100.00 | 8,240.00 | 8,240.00 | 2,990 |
| 2024-10-24 | 8,360.00 | 8,720.00 | 8,230.00 | 8,360.00 | 8,360.00 | 1,596 |
| 2024-10-23 | 8,380.00 | 8,450.00 | 8,270.00 | 8,370.00 | 8,370.00 | 2,084 |
| 2024-10-22 | 8,520.00 | 8,520.00 | 8,280.00 | 8,340.00 | 8,340.00 | 3,566 |
| 2024-10-21 | 8,670.00 | 8,670.00 | 8,440.00 | 8,600.00 | 8,600.00 | 3,284 |
| 2024-10-18 | 8,700.00 | 8,730.00 | 8,510.00 | 8,650.00 | 8,650.00 | 1,547 |
| 2024-10-17 | 8,700.00 | 8,790.00 | 8,180.00 | 8,700.00 | 8,700.00 | 5,133 |
| 2024-10-16 | 8,670.00 | 8,790.00 | 8,600.00 | 8,710.00 | 8,710.00 | 3,783 |
| 2024-10-15 | 8,810.00 | 8,840.00 | 8,650.00 | 8,760.00 | 8,760.00 | 4,021 |
| 2024-10-14 | 8,910.00 | 8,920.00 | 8,790.00 | 8,800.00 | 8,800.00 | 4,414 |
| 2024-10-11 | 8,930.00 | 9,190.00 | 8,910.00 | 8,930.00 | 8,930.00 | 1,404 |
| 2024-10-10 | 8,990.00 | 9,030.00 | 8,940.00 | 8,960.00 | 8,960.00 | 408 |
| 2024-10-08 | 8,910.00 | 9,000.00 | 8,910.00 | 8,990.00 | 8,990.00 | 1,883 |
| 2024-10-07 | 9,200.00 | 9,200.00 | 8,880.00 | 8,950.00 | 8,950.00 | 6,925 |
| 2024-10-04 | 9,400.00 | 9,400.00 | 9,190.00 | 9,270.00 | 9,270.00 | 876 |
| 2024-10-02 | 9,390.00 | 9,390.00 | 9,320.00 | 9,340.00 | 9,340.00 | 353 |
| 2024-09-30 | 9,490.00 | 9,490.00 | 9,260.00 | 9,480.00 | 9,480.00 | 1,479 |
| 2024-09-27 | 9,460.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,277 |
| 2024-09-26 | 9,440.00 | 9,460.00 | 9,340.00 | 9,460.00 | 9,460.00 | 1,041 |
| 2024-09-25 | 9,420.00 | 9,460.00 | 9,390.00 | 9,440.00 | 9,440.00 | 337 |
| 2024-09-24 | 9,310.00 | 9,440.00 | 9,290.00 | 9,420.00 | 9,420.00 | 442 |
| 2024-09-23 | 9,360.00 | 9,550.00 | 9,290.00 | 9,400.00 | 9,400.00 | 959 |
| 2024-09-20 | 9,420.00 | 9,460.00 | 9,250.00 | 9,360.00 | 9,360.00 | 956 |
| 2024-09-19 | 9,380.00 | 9,660.00 | 9,280.00 | 9,370.00 | 9,370.00 | 1,565 |
| 2024-09-13 | 9,340.00 | 9,720.00 | 9,170.00 | 9,370.00 | 9,370.00 | 842 |
| 2024-09-12 | 9,690.00 | 9,690.00 | 9,340.00 | 9,340.00 | 9,340.00 | 1,899 |
| 2024-09-11 | 9,150.00 | 9,260.00 | 9,150.00 | 9,240.00 | 9,240.00 | 483 |
| 2024-09-10 | 9,150.00 | 9,150.00 | 8,910.00 | 9,150.00 | 9,150.00 | 658 |
| 2024-09-09 | 8,820.00 | 9,220.00 | 8,780.00 | 9,130.00 | 9,130.00 | 1,645 |
| 2024-09-06 | 9,290.00 | 9,290.00 | 8,970.00 | 9,060.00 | 9,060.00 | 946 |
| 2024-09-05 | 9,300.00 | 9,400.00 | 9,100.00 | 9,290.00 | 9,290.00 | 1,786 |
| 2024-09-04 | 9,400.00 | 9,400.00 | 9,150.00 | 9,300.00 | 9,300.00 | 1,844 |
| 2024-09-03 | 9,810.00 | 10,150.00 | 9,530.00 | 9,550.00 | 9,550.00 | 6,577 |
| 2024-09-02 | 9,670.00 | 10,090.00 | 9,240.00 | 9,690.00 | 9,690.00 | 3,337 |
| 2024-08-30 | 9,710.00 | 9,900.00 | 9,500.00 | 9,750.00 | 9,750.00 | 1,076 |
| 2024-08-29 | 9,410.00 | 9,750.00 | 9,390.00 | 9,730.00 | 9,730.00 | 1,287 |
| 2024-08-28 | 9,630.00 | 9,630.00 | 9,420.00 | 9,510.00 | 9,510.00 | 684 |
| 2024-08-27 | 9,510.00 | 9,620.00 | 9,490.00 | 9,610.00 | 9,610.00 | 411 |
| 2024-08-26 | 9,610.00 | 9,680.00 | 9,340.00 | 9,590.00 | 9,590.00 | 1,837 |
| 2024-08-23 | 9,560.00 | 9,620.00 | 9,460.00 | 9,610.00 | 9,610.00 | 654 |
| 2024-08-22 | 9,700.00 | 9,720.00 | 9,520.00 | 9,620.00 | 9,620.00 | 647 |
| 2024-08-21 | 9,790.00 | 9,790.00 | 9,610.00 | 9,760.00 | 9,760.00 | 376 |
| 2024-08-20 | 9,570.00 | 9,780.00 | 9,530.00 | 9,760.00 | 9,760.00 | 558 |
| 2024-08-19 | 9,860.00 | 9,860.00 | 9,640.00 | 9,680.00 | 9,680.00 | 747 |
| 2024-08-16 | 9,960.00 | 10,020.00 | 9,840.00 | 9,950.00 | 9,950.00 | 633 |
| 2024-08-14 | 9,780.00 | 10,000.00 | 9,700.00 | 9,960.00 | 9,960.00 | 2,103 |
| 2024-08-13 | 9,660.00 | 9,800.00 | 9,510.00 | 9,750.00 | 9,750.00 | 2,676 |
| 2024-08-12 | 9,510.00 | 9,600.00 | 9,180.00 | 9,600.00 | 9,600.00 | 1,394 |
| 2024-08-09 | 9,150.00 | 9,510.00 | 9,150.00 | 9,510.00 | 9,510.00 | 2,890 |
| 2024-08-08 | 9,270.00 | 9,270.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1,477 |
| 2024-08-07 | 9,180.00 | 9,400.00 | 9,090.00 | 9,270.00 | 9,270.00 | 623 |
| 2024-08-06 | 8,910.00 | 9,190.00 | 8,870.00 | 9,180.00 | 9,180.00 | 3,272 |
| 2024-08-05 | 9,700.00 | 9,700.00 | 8,650.00 | 8,760.00 | 8,760.00 | 6,918 |
| 2024-08-02 | 10,200.00 | 10,200.00 | 9,730.00 | 9,830.00 | 9,830.00 | 2,997 |
| 2024-08-01 | 10,230.00 | 10,500.00 | 10,180.00 | 10,210.00 | 10,210.00 | 1,258 |
| 2024-07-31 | 10,180.00 | 10,500.00 | 10,130.00 | 10,360.00 | 10,360.00 | 3,875 |
| 2024-07-30 | 10,200.00 | 10,290.00 | 10,010.00 | 10,180.00 | 10,180.00 | 754 |
| 2024-07-29 | 9,780.00 | 10,200.00 | 9,780.00 | 10,200.00 | 10,200.00 | 6,525 |
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.