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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	11,390	11,320	11,320	11,390	11,200	7,555
August 18, 2025	11,360	11,380	11,380	11,440	11,130	6,829
August 14, 2025	11,170	11,300	11,300	11,960	10,990	103,768
August 13, 2025	11,170	11,170	11,170	11,510	11,040	11,037
August 12, 2025	11,170	11,150	11,150	11,190	10,950	4,428
August 11, 2025	11,290	11,170	11,170	11,350	10,900	9,586
August 08, 2025	10,920	11,150	11,150	11,600	10,760	20,265
August 07, 2025	11,170	11,040	11,040	11,170	10,900	3,659
August 06, 2025	10,950	11,160	11,160	11,510	10,870	11,026
August 05, 2025	10,600	10,960	10,960	10,970	10,600	3,118
August 04, 2025	10,400	10,600	10,600	10,670	10,230	3,705
August 01, 2025	10,970	10,420	10,420	10,970	10,380	8,401
July 31, 2025	11,130	10,990	10,990	11,170	10,800	11,743
July 30, 2025	11,220	11,220	11,220	11,650	11,050	15,832
July 29, 2025	11,170	11,330	11,330	11,380	10,950	10,856
July 28, 2025	11,100	11,140	11,140	11,260	10,920	10,245
July 25, 2025	11,890	11,320	11,320	12,920	10,990	162,864
July 24, 2025	11,080	10,930	10,930	12,300	10,650	62,005
July 23, 2025	10,900	10,980	10,980	11,250	10,710	7,105
July 22, 2025	11,020	10,970	10,970	11,270	10,840	13,883
July 21, 2025	11,010	11,060	11,060	11,290	10,980	11,373
July 18, 2025	11,120	11,120	11,120	11,190	10,880	12,949
July 17, 2025	11,350	11,190	11,190	11,350	11,120	18,424
July 16, 2025	11,490	11,340	11,340	11,490	11,130	13,290
July 15, 2025	11,360	11,410	11,410	11,630	11,030	28,172
July 14, 2025	11,310	11,230	11,230	11,410	11,170	18,934
July 11, 2025	11,310	11,310	11,310	11,500	11,250	35,274
July 10, 2025	11,800	11,300	11,300	14,000	11,000	644,074
July 09, 2025	10,920	10,800	10,800	11,090	10,710	12,201
July 08, 2025	10,900	10,950	10,950	11,290	10,840	13,072
July 07, 2025	10,960	11,170	11,170	11,450	10,490	16,090
July 04, 2025	11,400	10,960	10,960	11,400	10,800	20,779
July 03, 2025	11,200	11,400	11,400	13,270	10,500	227,582
July 02, 2025	11,440	11,240	11,240	11,440	10,830	21,648
July 01, 2025	12,130	11,450	11,450	12,250	11,320	62,382
June 30, 2025	10,810	11,300	11,300	13,500	10,810	297,661
June 27, 2025	11,060	10,570	10,570	11,060	10,480	10,960
June 26, 2025	11,110	10,750	10,750	11,110	10,370	15,089
June 25, 2025	11,940	11,250	11,250	11,940	11,230	22,838
June 24, 2025	11,460	11,500	11,500	13,000	11,210	273,277
June 23, 2025	10,900	11,320	11,320	13,970	10,220	1.3M
June 20, 2025	9,250	11,100	11,100	11,100	9,200	314,620
June 19, 2025	8,460	8,540	8,540	8,580	8,370	4,368
June 18, 2025	8,450	8,370	8,370	8,450	8,280	770
June 17, 2025	8,620	8,450	8,450	8,650	8,050	8,089
June 16, 2025	8,250	8,520	8,520	8,550	8,180	5,321
June 13, 2025	8,750	8,320	8,320	8,800	8,230	8,154
June 12, 2025	8,750	8,720	8,720	8,750	8,560	7,198
June 11, 2025	8,600	8,750	8,750	8,770	8,360	10,386
June 10, 2025	8,480	8,540	8,540	9,100	8,320	46,413
June 09, 2025	8,160	8,400	8,400	8,400	8,020	6,805
June 05, 2025	8,220	8,160	8,160	8,260	8,000	7,579
June 04, 2025	8,490	8,220	8,220	8,490	8,180	6,354
June 02, 2025	8,000	8,250	8,250	8,300	8,000	6,692
May 30, 2025	7,890	8,000	8,000	8,100	7,750	5,296
May 29, 2025	7,970	7,890	7,890	7,970	7,690	5,048
May 28, 2025	7,990	7,890	7,890	7,990	7,820	318
May 27, 2025	7,910	7,890	7,890	7,970	7,790	1,888
May 26, 2025	8,060	7,980	7,980	8,060	7,800	3,320
May 23, 2025	8,070	8,070	8,070	8,130	7,900	5,487

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