Doosan Fuel Cell Co., Ltd. (33626K.KS) KSC
7,390.00
+400(+5.72%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,390.00
+400(+5.72%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7,070 | 7,390 | 7,390 | 7,480 | 7,050 | 38,738 |
| April 02, 2026 | 7,110 | 6,990 | 6,990 | 7,290 | 6,870 | 24,337 |
| April 01, 2026 | 6,550 | 7,080 | 7,080 | 7,150 | 6,530 | 27,348 |
| March 31, 2026 | 6,830 | 6,420 | 6,420 | 6,940 | 6,340 | 54,625 |
| March 30, 2026 | 7,120 | 6,950 | 6,950 | 7,120 | 6,850 | 21,931 |
| March 27, 2026 | 7,300 | 7,250 | 7,250 | 7,300 | 6,950 | 24,116 |
| March 26, 2026 | 7,380 | 7,350 | 7,350 | 7,520 | 7,300 | 13,870 |
| March 25, 2026 | 7,250 | 7,360 | 7,360 | 7,460 | 7,060 | 49,318 |
| March 24, 2026 | 7,700 | 7,160 | 7,160 | 7,700 | 7,030 | 43,697 |
| March 23, 2026 | 7,520 | 7,400 | 7,400 | 7,580 | 7,300 | 40,320 |
| March 20, 2026 | 8,560 | 7,530 | 7,530 | 8,590 | 7,300 | 97,593 |
| March 19, 2026 | 8,150 | 8,320 | 8,320 | 8,460 | 8,150 | 40,738 |
| March 18, 2026 | 8,070 | 8,410 | 8,410 | 8,410 | 8,070 | 49,294 |
| March 17, 2026 | 8,050 | 8,010 | 8,010 | 8,330 | 7,980 | 25,806 |
| March 16, 2026 | 8,400 | 8,000 | 8,000 | 8,590 | 7,900 | 53,178 |
| March 13, 2026 | 8,600 | 8,450 | 8,450 | 8,690 | 8,300 | 51,721 |
| March 12, 2026 | 7,840 | 8,600 | 8,600 | 8,780 | 7,750 | 144,911 |
| March 11, 2026 | 8,060 | 7,840 | 7,840 | 8,120 | 7,640 | 37,518 |
| March 10, 2026 | 7,490 | 7,710 | 7,710 | 7,870 | 7,350 | 29,270 |
| March 09, 2026 | 7,690 | 7,250 | 7,250 | 7,690 | 6,970 | 39,364 |
| March 06, 2026 | 7,400 | 7,750 | 7,750 | 7,800 | 7,160 | 62,836 |
| March 05, 2026 | 6,640 | 7,200 | 7,200 | 7,350 | 6,640 | 69,174 |
| March 04, 2026 | 7,500 | 6,480 | 6,480 | 7,500 | 6,170 | 62,105 |
| March 03, 2026 | 7,800 | 7,650 | 7,650 | 8,120 | 7,500 | 66,133 |
| February 27, 2026 | 7,800 | 7,900 | 7,900 | 7,900 | 7,560 | 37,070 |
| February 26, 2026 | 8,150 | 7,890 | 7,890 | 8,500 | 7,770 | 128,342 |
| February 25, 2026 | 7,400 | 7,640 | 7,640 | 7,800 | 7,400 | 70,019 |
| February 24, 2026 | 7,330 | 7,380 | 7,380 | 7,400 | 7,280 | 29,156 |
| February 23, 2026 | 7,390 | 7,280 | 7,280 | 7,390 | 7,230 | 26,625 |
| February 20, 2026 | 7,400 | 7,390 | 0 | 7,480 | 7,200 | 42,031 |
| February 19, 2026 | 7,300 | 7,370 | 0 | 7,390 | 7,270 | 25,584 |
| February 13, 2026 | 7,490 | 7,290 | 0 | 7,490 | 7,230 | 18,684 |
| February 12, 2026 | 7,240 | 7,500 | 0 | 7,520 | 7,180 | 80,886 |
| February 11, 2026 | 7,210 | 7,240 | 0 | 7,310 | 7,170 | 17,174 |
| February 10, 2026 | 7,250 | 7,210 | 0 | 7,280 | 7,040 | 19,783 |
| February 09, 2026 | 6,990 | 7,200 | 0 | 7,200 | 6,990 | 33,018 |
| February 06, 2026 | 6,900 | 6,990 | 0 | 7,080 | 6,690 | 40,685 |
| February 05, 2026 | 7,330 | 6,990 | 0 | 7,330 | 6,990 | 23,479 |
| February 04, 2026 | 7,120 | 7,330 | 0 | 7,460 | 7,100 | 36,407 |
| February 03, 2026 | 6,840 | 7,100 | 0 | 7,150 | 6,840 | 17,476 |
| February 02, 2026 | 7,010 | 6,830 | 0 | 7,040 | 6,820 | 31,908 |
| January 30, 2026 | 7,280 | 7,090 | 0 | 7,280 | 7,060 | 37,489 |
| January 29, 2026 | 7,240 | 7,270 | 0 | 7,330 | 7,140 | 46,151 |
| January 28, 2026 | 7,350 | 7,240 | 0 | 7,450 | 7,140 | 39,648 |
| January 27, 2026 | 7,310 | 7,350 | 0 | 7,380 | 7,210 | 15,690 |
| January 26, 2026 | 7,490 | 7,310 | 0 | 7,490 | 7,260 | 24,824 |
| January 23, 2026 | 7,480 | 7,460 | 0 | 7,570 | 7,360 | 16,736 |
| January 22, 2026 | 7,290 | 7,450 | 0 | 7,660 | 7,290 | 32,880 |
| January 21, 2026 | 7,480 | 7,290 | 0 | 7,480 | 7,230 | 20,651 |
| January 20, 2026 | 7,570 | 7,490 | 0 | 7,620 | 7,310 | 45,017 |
| January 19, 2026 | 7,210 | 7,500 | 0 | 7,550 | 7,140 | 63,641 |
| January 16, 2026 | 7,320 | 7,180 | 0 | 7,390 | 7,090 | 20,597 |
| January 15, 2026 | 7,450 | 7,310 | 0 | 7,450 | 7,200 | 17,540 |
| January 14, 2026 | 7,140 | 7,500 | 0 | 7,670 | 6,990 | 67,513 |
| January 13, 2026 | 6,900 | 7,140 | 0 | 7,150 | 6,850 | 38,397 |
| January 12, 2026 | 6,830 | 6,900 | 0 | 6,990 | 6,800 | 18,436 |
| January 09, 2026 | 6,840 | 6,800 | 0 | 6,900 | 6,640 | 37,531 |
| January 08, 2026 | 6,850 | 6,680 | 0 | 6,910 | 6,680 | 21,362 |
| January 07, 2026 | 7,040 | 6,910 | 0 | 7,040 | 6,810 | 25,976 |
| January 06, 2026 | 7,000 | 7,050 | 0 | 7,090 | 6,970 | 11,316 |