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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,500	26,350	26,350	26,600	25,600	657,374
August 14, 2025	25,000	26,150	26,150	28,350	24,650	4.3M
August 13, 2025	24,600	24,850	24,850	25,450	24,400	1.05M
August 12, 2025	24,550	23,850	23,850	24,650	23,650	273,104
August 11, 2025	24,000	24,550	24,550	25,350	23,400	820,060
August 08, 2025	23,700	24,250	24,250	24,300	23,400	521,990
August 07, 2025	23,600	23,700	23,700	23,700	23,100	151,934
August 06, 2025	22,900	23,650	23,650	24,500	22,800	661,310
August 05, 2025	22,250	22,700	22,700	23,150	22,250	171,850
August 04, 2025	21,650	22,150	22,150	22,450	21,300	319,253
August 01, 2025	22,850	22,000	22,000	22,850	21,800	442,267
July 31, 2025	24,350	23,400	23,400	24,400	22,900	542,950
July 30, 2025	23,850	24,200	24,200	24,850	23,600	759,048
July 29, 2025	24,000	23,850	23,850	24,050	23,300	331,785
July 28, 2025	23,400	23,650	23,650	23,850	22,800	508,957
July 25, 2025	24,250	23,850	23,850	25,300	22,900	1.73M
July 24, 2025	22,450	22,650	22,650	22,700	22,000	297,798
July 23, 2025	22,200	22,200	22,200	22,350	21,600	198,172
July 22, 2025	23,200	22,100	22,100	23,200	22,050	343,652
July 21, 2025	22,400	22,800	22,800	22,950	22,400	182,184
July 18, 2025	22,400	22,400	22,400	22,700	22,300	303,722
July 17, 2025	23,100	22,450	22,450	23,150	22,200	247,411
July 16, 2025	23,150	22,950	22,950	23,200	22,400	178,305
July 15, 2025	23,350	23,150	23,150	23,500	23,000	178,313
July 14, 2025	23,850	23,200	23,200	23,900	22,850	348,727
July 11, 2025	24,150	24,000	24,000	24,350	23,750	460,760
July 10, 2025	24,500	24,300	24,300	25,450	23,650	1.99M
July 09, 2025	22,700	22,750	22,750	23,150	22,250	319,913
July 08, 2025	21,750	22,300	22,300	22,400	21,700	267,723
July 07, 2025	21,350	21,950	21,950	22,000	21,150	196,042
July 04, 2025	22,950	21,700	21,700	23,000	21,550	350,291
July 03, 2025	22,700	22,900	22,900	23,100	22,550	273,822
July 02, 2025	23,500	22,800	22,800	23,500	22,500	385,239
July 01, 2025	23,400	23,550	23,550	23,900	23,100	681,798
June 30, 2025	23,500	22,450	22,450	24,000	22,450	669,770
June 27, 2025	23,450	22,600	22,600	23,450	22,500	317,126
June 26, 2025	23,300	23,050	23,050	24,050	22,500	493,491
June 25, 2025	24,750	23,500	23,500	24,850	23,400	608,476
June 24, 2025	24,450	24,000	24,000	24,500	23,250	806,323
June 23, 2025	22,350	23,950	23,950	25,500	22,200	3.65M
June 20, 2025	21,700	23,450	23,450	24,600	21,400	8.46M
June 19, 2025	19,190	19,400	19,400	19,660	18,910	505,336
June 18, 2025	18,670	18,690	18,690	18,820	18,500	233,080
June 17, 2025	19,500	18,950	18,950	19,570	18,490	411,206
June 16, 2025	18,140	19,190	19,190	19,750	18,020	553,067
June 13, 2025	19,570	18,550	18,550	19,590	18,270	609,419
June 12, 2025	19,250	19,280	19,280	19,600	19,050	1.32M
June 11, 2025	19,410	19,230	19,230	19,550	19,000	609,321
June 10, 2025	18,390	19,160	19,160	20,750	18,250	2.43M
June 09, 2025	18,300	18,070	18,070	18,380	17,800	364,619
June 05, 2025	18,410	18,250	18,250	18,730	17,820	452,638
June 04, 2025	18,880	18,040	18,040	18,880	17,790	477,198
June 02, 2025	17,200	17,870	17,870	18,000	16,700	545,554
May 30, 2025	16,790	16,820	16,820	17,080	16,750	399,632
May 29, 2025	16,250	16,650	16,650	16,800	16,200	197,989
May 28, 2025	16,590	16,190	16,190	16,590	16,090	324,480
May 27, 2025	16,440	16,620	16,620	16,670	16,440	127,661
May 26, 2025	16,800	16,600	16,600	17,110	16,400	181,467
May 23, 2025	16,680	16,710	16,710	16,810	16,310	157,927
May 22, 2025	16,900	16,680	16,680	17,190	16,580	366,499

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