Doosan Fuel Cell Co., Ltd. - 33626L.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,220	11,230	11,230	11,350	11,130	616
December 03, 2025	11,190	11,220	11,220	11,520	11,030	1,429
December 02, 2025	11,070	11,200	11,200	11,250	11,050	1,593
December 01, 2025	11,510	11,090	11,090	11,510	11,020	625
November 28, 2025	11,290	11,350	11,350	11,380	10,620	6,377
November 27, 2025	11,410	11,290	11,290	11,600	10,910	2,539
November 26, 2025	11,230	11,370	11,370	11,400	11,190	4,050
November 25, 2025	11,280	11,220	11,220	11,390	10,910	1,572
November 24, 2025	11,130	11,050	11,050	11,150	10,710	1,284
November 21, 2025	11,100	11,070	11,070	11,200	10,920	1,595
November 20, 2025	11,160	11,380	11,380	11,540	10,820	2,426
November 19, 2025	10,780	11,110	11,110	11,440	10,780	3,213
November 18, 2025	11,340	11,120	11,120	11,580	10,850	3,529
November 17, 2025	11,480	11,330	11,330	11,760	11,330	3,858
November 14, 2025	11,860	11,520	11,520	11,860	11,300	13,652
November 13, 2025	11,990	12,080	12,080	12,300	11,990	5,664
November 12, 2025	11,890	11,990	11,990	12,230	11,710	8,519
November 11, 2025	11,720	11,900	11,900	12,150	11,630	8,026
November 10, 2025	11,460	11,690	11,690	11,960	11,360	2,862
November 07, 2025	11,350	11,440	11,440	12,000	11,260	5,040
November 06, 2025	12,000	11,460	11,460	12,060	11,390	9,962
November 05, 2025	12,460	11,900	11,900	12,460	11,410	13,953
November 04, 2025	12,540	12,470	12,470	12,930	12,350	25,713
November 03, 2025	12,190	12,540	12,540	12,650	12,080	25,831
October 31, 2025	12,450	12,190	12,190	12,450	12,000	13,745
October 30, 2025	12,850	12,450	12,450	13,330	12,050	51,753
October 29, 2025	12,900	12,750	12,750	13,110	11,850	213,298
October 28, 2025	11,130	13,240	13,240	14,300	11,040	532,998
October 27, 2025	11,450	11,200	11,200	11,450	11,010	6,536
October 24, 2025	11,070	11,170	11,170	11,290	11,000	3,810
October 23, 2025	11,100	11,120	11,120	11,370	10,830	4,269
October 22, 2025	11,350	11,150	11,150	11,500	10,910	6,855
October 21, 2025	11,330	11,310	11,310	11,410	11,230	4,485
October 20, 2025	11,550	11,330	11,330	11,550	11,250	3,972
October 17, 2025	11,650	11,350	11,350	11,680	11,260	6,675
October 16, 2025	11,670	11,750	11,750	11,790	11,240	20,258
October 15, 2025	11,350	11,700	11,700	11,800	11,260	25,610
October 14, 2025	11,220	11,310	11,310	11,600	11,100	14,153
October 13, 2025	11,300	11,170	11,170	11,300	10,220	8,449
October 10, 2025	10,950	11,340	11,340	11,450	10,950	18,782
October 02, 2025	11,090	10,950	10,950	11,150	10,790	8,030
October 01, 2025	11,000	10,900	10,900	11,250	10,850	5,519
September 30, 2025	11,190	10,930	10,930	11,190	10,770	3,592
September 29, 2025	10,970	10,970	10,970	11,010	10,820	3,678
September 26, 2025	11,030	11,070	11,070	11,100	10,870	5,951
September 25, 2025	10,800	11,030	11,030	11,150	10,800	2,775
September 24, 2025	10,910	10,910	10,910	10,940	10,780	6,493
September 23, 2025	11,200	11,030	11,030	11,200	10,810	7,063
September 22, 2025	11,130	11,070	11,070	11,230	10,910	6,719
September 19, 2025	11,740	11,230	11,230	11,740	11,160	14,139
September 18, 2025	11,680	11,710	11,710	12,000	11,580	19,956
September 17, 2025	11,780	11,580	11,580	12,390	11,550	7,148
September 16, 2025	11,720	11,660	11,660	11,880	11,430	10,084
September 15, 2025	11,770	11,540	11,540	11,800	11,460	10,019
September 12, 2025	11,860	11,800	11,800	12,090	11,500	32,889
September 11, 2025	11,350	11,540	11,540	11,830	11,250	63,779
September 10, 2025	10,990	11,190	11,190	11,290	10,990	6,618
September 09, 2025	10,890	10,980	10,980	11,300	10,810	1,119
September 08, 2025	10,830	11,000	11,000	11,000	10,790	5,636
September 05, 2025	10,810	10,830	10,830	10,860	10,800	2,760

Doosan Fuel Cell Co., Ltd. (33626L.KS) KSC