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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33,500	36,900	36,900	38,550	33,500	2.42M
January 13, 2026	32,000	34,000	34,000	34,350	31,600	1.13M
January 12, 2026	31,950	31,650	31,650	32,250	30,800	458,380
January 09, 2026	31,600	31,100	31,100	31,700	30,300	540,789
January 08, 2026	30,900	29,900	29,900	31,150	29,850	248,488
January 07, 2026	31,300	30,850	30,850	31,400	30,250	299,758
January 06, 2026	31,350	31,400	31,400	31,600	30,950	350,130
January 05, 2026	29,850	30,800	30,800	31,150	29,750	683,963
January 02, 2026	28,850	29,000	29,000	29,000	28,300	238,797
December 30, 2025	29,600	28,850	28,850	29,650	28,800	304,705
December 29, 2025	28,100	29,600	29,600	29,800	28,100	424,209
December 26, 2025	29,250	28,400	28,400	29,350	27,950	641,858
December 24, 2025	30,200	29,200	29,200	30,400	29,100	660,986
December 23, 2025	31,000	30,600	30,600	31,200	30,550	290,779
December 22, 2025	30,600	30,850	30,850	31,000	30,200	264,090
December 19, 2025	29,500	30,100	30,100	30,350	29,300	475,910
December 18, 2025	29,250	29,000	29,000	29,750	28,850	577,926
December 17, 2025	30,500	30,600	30,600	30,750	30,150	244,320
December 16, 2025	31,100	30,400	30,400	31,350	30,250	456,378
December 15, 2025	31,250	31,200	31,200	31,550	30,550	531,360
December 12, 2025	30,550	32,100	32,100	32,200	30,500	820,945
December 11, 2025	30,650	30,350	30,350	31,000	30,250	563,182
December 10, 2025	31,650	30,450	30,450	32,000	30,250	857,698
December 09, 2025	32,450	31,600	31,600	32,450	31,400	583,731
December 08, 2025	34,900	32,400	32,400	34,950	32,150	1.47M
December 05, 2025	31,600	34,900	34,900	35,100	31,600	2.97M
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

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