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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,870	10,860	10,860	10,920	10,780	5,983
September 03, 2025	10,880	10,870	10,870	11,050	10,720	3,891
September 02, 2025	11,250	10,880	10,880	11,410	10,520	13,948
September 01, 2025	11,580	11,250	11,250	11,580	11,100	9,874
August 29, 2025	11,290	11,420	11,420	11,620	11,290	23,450
August 28, 2025	11,120	11,270	11,270	11,400	11,100	5,249
August 27, 2025	12,020	11,190	11,190	12,720	11,180	121,610
August 26, 2025	11,370	11,390	11,390	11,390	11,200	4,797
August 25, 2025	11,250	11,390	11,390	11,440	11,200	11,266
August 22, 2025	10,980	11,150	11,150	11,520	10,850	25,028
August 21, 2025	10,690	10,870	10,870	10,950	10,600	9,222
August 20, 2025	11,100	10,780	10,780	11,100	10,610	18,348
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

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