Doosan Fuel Cell Co., Ltd. - 336260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32,100	31,400	31,400	32,300	31,050	383,187
December 03, 2025	31,700	32,050	32,050	32,200	31,150	445,152
December 02, 2025	31,100	31,400	31,400	31,600	30,850	393,789
December 01, 2025	31,900	31,300	31,300	32,100	30,700	467,720
November 28, 2025	31,450	31,800	31,800	32,200	31,050	604,429
November 27, 2025	31,550	31,300	31,300	31,950	31,050	481,541
November 26, 2025	30,450	31,200	31,200	31,300	29,650	724,483
November 25, 2025	30,000	30,350	30,350	30,350	28,900	810,169
November 24, 2025	30,300	29,550	29,550	30,400	29,150	548,273
November 21, 2025	30,500	30,050	30,050	30,750	29,700	1.04M
November 20, 2025	31,400	32,000	32,000	32,500	31,200	643,489
November 19, 2025	32,650	30,900	30,900	32,700	30,600	1.32M
November 18, 2025	33,550	32,700	32,700	34,500	32,300	828,137
November 17, 2025	34,400	34,000	34,000	35,850	33,850	895,658
November 14, 2025	35,550	34,200	34,200	35,550	33,800	1.33M
November 13, 2025	36,750	36,900	36,900	38,050	36,350	732,542
November 12, 2025	37,800	36,750	36,750	37,850	36,000	801,952
November 11, 2025	38,300	37,500	37,500	38,750	36,500	1.16M
November 10, 2025	36,400	37,200	37,200	37,750	35,800	945,618
November 07, 2025	36,400	36,350	36,350	38,150	35,350	1.21M
November 06, 2025	41,600	37,600	37,600	41,850	37,450	1.95M
November 05, 2025	41,400	41,250	41,250	41,700	38,475	2.09M
November 04, 2025	44,500	43,150	43,150	46,300	42,400	2.57M
November 03, 2025	43,150	43,850	43,850	45,200	42,250	2.27M
October 31, 2025	43,750	42,700	42,700	45,000	41,700	1.79M
October 30, 2025	44,200	43,900	43,900	46,000	42,600	4.09M
October 29, 2025	40,450	42,600	42,600	44,000	37,450	14.4M
October 28, 2025	31,450	40,800	40,800	40,800	31,350	18.1M
October 27, 2025	31,800	31,400	31,400	32,400	31,000	856,089
October 24, 2025	30,750	31,300	31,300	31,500	30,500	589,604
October 23, 2025	30,550	30,400	30,400	31,400	30,000	1.01M
October 22, 2025	33,050	31,350	31,350	33,050	30,850	1.4M
October 21, 2025	33,100	33,100	33,100	33,750	32,500	893,456
October 20, 2025	33,000	32,800	32,800	34,300	32,500	1.03M
October 17, 2025	33,750	32,950	32,950	33,900	32,450	1.59M
October 16, 2025	33,400	34,500	34,500	34,800	32,550	1.93M
October 15, 2025	31,600	33,200	33,200	33,400	31,200	1.42M
October 14, 2025	33,500	31,050	31,050	34,500	30,850	2.3M
October 13, 2025	31,550	31,700	31,700	32,300	31,200	1.23M
October 10, 2025	31,450	32,700	32,700	33,000	31,050	2.06M
October 02, 2025	29,900	30,700	30,700	30,900	29,250	2.07M
October 01, 2025	29,250	28,600	28,600	30,850	28,450	2.06M
September 30, 2025	29,100	28,500	28,500	29,700	28,450	606,749
September 29, 2025	30,350	29,150	29,150	30,400	28,550	1.05M
September 26, 2025	29,750	30,200	30,200	30,450	29,150	1.86M
September 25, 2025	29,900	29,150	29,150	30,250	29,000	1.13M
September 24, 2025	30,050	29,700	29,700	30,500	29,300	927,569
September 23, 2025	31,200	30,000	30,000	31,200	29,950	1.7M
September 22, 2025	32,350	30,850	30,850	32,400	30,550	1.61M
September 19, 2025	33,300	32,350	32,350	33,300	31,400	1.59M
September 18, 2025	33,050	33,450	33,450	34,950	32,550	4.58M
September 17, 2025	32,800	32,300	32,300	34,000	31,800	2.66M
September 16, 2025	32,800	31,900	31,900	33,450	31,700	1.64M
September 15, 2025	32,250	33,100	33,100	33,550	31,250	2.67M
September 12, 2025	32,350	32,750	32,750	33,600	30,650	9.18M
September 11, 2025	27,750	30,750	30,750	31,000	27,350	11.24M
September 10, 2025	25,500	26,550	26,550	27,100	25,450	1.4M
September 09, 2025	25,150	25,200	25,200	25,800	24,800	571,693
September 08, 2025	25,200	25,150	25,150	25,350	24,650	454,041
September 05, 2025	24,800	25,050	25,050	25,250	24,300	696,155

Doosan Fuel Cell Co., Ltd. (336260.KS) KSC