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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	25,200	24,700	24,700	25,500	24,500	756,068
September 03, 2025	25,850	25,250	25,250	25,900	24,800	816,665
September 02, 2025	26,300	25,950	25,950	26,550	25,050	1.09M
September 01, 2025	28,650	26,100	26,100	28,700	25,850	2.39M
August 29, 2025	27,800	28,600	28,600	29,300	27,550	1.79M
August 28, 2025	26,550	27,050	27,050	27,625	26,150	639,938
August 27, 2025	29,450	26,850	26,850	31,350	26,700	5.04M
August 26, 2025	26,800	27,500	27,500	27,650	26,800	407,137
August 25, 2025	27,350	27,300	27,300	27,400	26,600	504,033
August 22, 2025	24,850	26,400	26,400	27,800	24,750	1.94M
August 21, 2025	24,750	24,800	24,800	25,350	24,250	369,585
August 20, 2025	24,850	24,500	24,500	25,050	23,700	832,422
August 19, 2025	26,800	26,250	26,250	26,950	25,650	563,616
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

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