Doosan Fuel Cell America Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,110.00 | 7,110.00 | 6,750.00 | 6,890.00 | 6,890.00 | 424 |
| 2026-10-19 | 7,030.00 | 7,440.00 | 6,600.00 | 7,050.00 | 7,050.00 | 822 |
| 2026-10-16 | 6,990.00 | 7,300.00 | 6,650.00 | 7,030.00 | 7,030.00 | 325 |
| 2026-10-15 | 7,060.00 | 7,300.00 | 6,420.00 | 6,900.00 | 6,900.00 | 10,207 |
| 2026-10-14 | 7,000.00 | 7,190.00 | 6,920.00 | 7,070.00 | 7,070.00 | 1,870 |
| 2026-10-13 | 7,300.00 | 7,300.00 | 6,820.00 | 6,970.00 | 6,970.00 | 1,898 |
| 2026-10-12 | 7,420.00 | 7,420.00 | 7,080.00 | 7,310.00 | 7,310.00 | 626 |
| 2026-10-08 | 7,430.00 | 7,430.00 | 7,200.00 | 7,420.00 | 7,420.00 | 2,523 |
| 2026-10-07 | 7,760.00 | 7,760.00 | 7,240.00 | 7,410.00 | 7,410.00 | 1,132 |
| 2026-10-06 | 7,440.00 | 7,480.00 | 7,060.00 | 7,390.00 | 7,390.00 | 1,639 |
| 2026-10-02 | 7,425.00 | 7,490.00 | 7,310.00 | 7,440.00 | 7,440.00 | 1,024 |
| 2026-10-01 | 7,410.00 | 7,780.00 | 7,200.00 | 7,500.00 | 7,500.00 | 416 |
| 2026-09-30 | 7,610.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1,378 |
| 2026-09-29 | 7,680.00 | 7,680.00 | 7,300.00 | 7,430.00 | 7,430.00 | 658 |
| 2026-09-28 | 7,850.00 | 8,150.00 | 7,675.00 | 7,690.00 | 7,690.00 | 1,006 |
| 2026-09-23 | 7,710.00 | 7,800.00 | 7,590.00 | 7,670.00 | 7,670.00 | 701 |
| 2026-09-22 | 7,790.00 | 7,790.00 | 7,670.00 | 7,700.00 | 7,700.00 | 120 |
| 2026-09-21 | 7,810.00 | 7,920.00 | 7,690.00 | 7,730.00 | 7,730.00 | 376 |
| 2026-09-18 | 8,060.00 | 8,060.00 | 7,600.00 | 7,830.00 | 7,830.00 | 793 |
| 2026-09-17 | 7,930.00 | 8,020.00 | 7,670.00 | 7,830.00 | 7,830.00 | 2,265 |
| 2026-09-16 | 7,790.00 | 7,790.00 | 7,450.00 | 7,710.00 | 7,710.00 | 1,422 |
| 2026-09-15 | 7,740.00 | 8,060.00 | 7,310.00 | 7,750.00 | 7,750.00 | 2,714 |
| 2026-09-14 | 7,610.00 | 7,920.00 | 7,400.00 | 7,610.00 | 7,610.00 | 367 |
| 2026-09-11 | 7,740.00 | 7,740.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,472 |
| 2026-09-10 | 8,030.00 | 8,210.00 | 7,650.00 | 7,750.00 | 7,750.00 | 2,146 |
| 2026-09-09 | 7,860.00 | 8,470.00 | 7,780.00 | 8,030.00 | 8,030.00 | 14,472 |
| 2026-09-08 | 7,900.00 | 7,900.00 | 7,560.00 | 7,680.00 | 7,680.00 | 2,855 |
| 2026-09-07 | 7,770.00 | 8,970.00 | 7,760.00 | 7,760.00 | 7,760.00 | 35,560 |
| 2026-09-04 | 7,870.00 | 7,870.00 | 7,310.00 | 7,730.00 | 7,730.00 | 1,865 |
| 2026-09-03 | 7,290.00 | 7,460.00 | 7,210.00 | 7,410.00 | 7,410.00 | 463 |
| 2026-09-02 | 8,110.00 | 8,110.00 | 7,250.00 | 7,290.00 | 7,290.00 | 690 |
| 2026-09-01 | 7,490.00 | 7,670.00 | 7,310.00 | 7,490.00 | 7,490.00 | 310 |
| 2026-08-31 | 7,800.00 | 7,800.00 | 7,420.00 | 7,490.00 | 7,490.00 | 320 |
| 2026-08-28 | 7,620.00 | 7,620.00 | 7,370.00 | 7,490.00 | 7,490.00 | 261 |
| 2026-08-27 | 7,590.00 | 7,590.00 | 7,320.00 | 7,540.00 | 7,540.00 | 504 |
| 2026-08-26 | 7,940.00 | 7,940.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1,246 |
| 2026-08-25 | 7,300.00 | 7,430.00 | 7,000.00 | 7,390.00 | 7,390.00 | 1,730 |
| 2026-08-24 | 7,600.00 | 7,600.00 | 7,220.00 | 7,340.00 | 7,340.00 | 416 |
| 2026-08-21 | 7,130.00 | 7,500.00 | 7,130.00 | 7,380.00 | 7,380.00 | 627 |
| 2026-08-20 | 7,670.00 | 7,670.00 | 7,440.00 | 7,510.00 | 7,510.00 | 1,268 |
| 2026-08-19 | 7,030.00 | 7,770.00 | 7,030.00 | 7,650.00 | 7,650.00 | 803 |
| 2026-08-18 | 7,710.00 | 7,710.00 | 6,790.00 | 7,470.00 | 7,470.00 | 1,252 |
| 2026-08-14 | 7,320.00 | 7,740.00 | 7,320.00 | 7,710.00 | 7,710.00 | 357 |
| 2026-08-13 | 8,200.00 | 8,200.00 | 7,540.00 | 7,640.00 | 7,640.00 | 3,094 |
| 2026-08-12 | 7,390.00 | 7,480.00 | 7,060.00 | 7,440.00 | 7,440.00 | 356 |
| 2026-08-11 | 7,320.00 | 7,570.00 | 7,310.00 | 7,480.00 | 7,480.00 | 3,426 |
| 2026-08-10 | 7,230.00 | 7,680.00 | 7,110.00 | 7,310.00 | 7,310.00 | 1,956 |
| 2026-08-07 | 7,200.00 | 7,290.00 | 7,020.00 | 7,240.00 | 7,240.00 | 666 |
| 2026-08-06 | 7,250.00 | 7,560.00 | 7,040.00 | 7,340.00 | 7,340.00 | 3,960 |
| 2026-08-05 | 7,460.00 | 8,770.00 | 7,060.00 | 7,600.00 | 7,600.00 | 26,320 |
| 2026-08-04 | 7,490.00 | 7,500.00 | 6,950.00 | 7,050.00 | 7,050.00 | 1,439 |
| 2026-08-03 | 7,010.00 | 7,430.00 | 6,700.00 | 7,070.00 | 7,070.00 | 3,441 |
| 2026-07-31 | 6,900.00 | 7,440.00 | 6,310.00 | 7,190.00 | 7,190.00 | 11,356 |
| 2026-07-30 | 6,000.00 | 6,390.00 | 5,790.00 | 6,210.00 | 6,210.00 | 3,515 |
| 2026-07-29 | 6,970.00 | 6,970.00 | 5,460.00 | 6,000.00 | 6,000.00 | 5,127 |
| 2026-07-28 | 6,300.00 | 6,300.00 | 5,690.00 | 6,060.00 | 6,060.00 | 4,356 |
| 2026-07-27 | 7,050.00 | 7,050.00 | 6,140.00 | 6,270.00 | 6,270.00 | 10,454 |
| 2026-07-24 | 7,450.00 | 7,450.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1,296 |
| 2026-07-23 | 7,930.00 | 7,930.00 | 6,950.00 | 7,340.00 | 7,340.00 | 1,697 |
| 2026-07-22 | 7,160.00 | 7,160.00 | 6,790.00 | 6,990.00 | 6,990.00 | 3,332 |
Page 1 of 21 · 1,223 trading daysOlder →
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.