Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 12,000.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 38,654 |
| 2022-05-18 | 12,150.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 29,879 |
| 2022-05-17 | 12,200.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | 47,607 |
| 2022-05-16 | 12,250.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 39,824 |
| 2022-05-13 | 12,100.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 40,008 |
| 2022-05-12 | 12,650.00 | 12,650.00 | 12,000.00 | 12,100.00 | 12,100.00 | 80,886 |
| 2022-05-11 | 12,200.00 | 12,950.00 | 12,200.00 | 12,750.00 | 12,750.00 | 176,964 |
| 2022-05-10 | 12,200.00 | 12,850.00 | 11,900.00 | 12,300.00 | 12,300.00 | 162,525 |
| 2022-05-09 | 12,350.00 | 12,650.00 | 12,050.00 | 12,250.00 | 12,250.00 | 200,779 |
| 2022-05-06 | 12,750.00 | 14,800.00 | 12,100.00 | 12,150.00 | 12,150.00 | 2,173,641 |
| 2022-05-04 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 15,058 |
| 2022-05-03 | 11,850.00 | 12,100.00 | 11,750.00 | 11,800.00 | 11,800.00 | 16,732 |
| 2022-05-02 | 11,350.00 | 11,850.00 | 11,350.00 | 11,850.00 | 11,850.00 | 26,674 |
| 2022-04-29 | 11,850.00 | 11,900.00 | 11,650.00 | 11,750.00 | 11,750.00 | 46,977 |
| 2022-04-28 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | 92,586 |
| 2022-04-27 | 11,750.00 | 15,400.00 | 11,600.00 | 12,250.00 | 12,250.00 | 1,534,830 |
| 2022-04-26 | 12,150.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 14,208 |
| 2022-04-25 | 12,200.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | 8,489 |
| 2022-04-22 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,300.00 | 9,285 |
| 2022-04-21 | 12,550.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 9,345 |
| 2022-04-20 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 5,450 |
| 2022-04-19 | 12,650.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | 5,623 |
| 2022-04-18 | 12,550.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | 18,024 |
| 2022-04-15 | 12,300.00 | 12,800.00 | 12,100.00 | 12,550.00 | 12,550.00 | 18,648 |
| 2022-04-14 | 12,450.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 7,643 |
| 2022-04-13 | 11,900.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,300.00 | 7,789 |
| 2022-04-12 | 12,200.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | 11,261 |
| 2022-04-11 | 12,300.00 | 12,550.00 | 12,150.00 | 12,200.00 | 12,200.00 | 11,710 |
| 2022-04-08 | 12,000.00 | 12,350.00 | 12,000.00 | 12,300.00 | 12,300.00 | 6,265 |
| 2022-04-07 | 12,400.00 | 12,450.00 | 12,150.00 | 12,150.00 | 12,150.00 | 8,634 |
| 2022-04-06 | 12,800.00 | 12,800.00 | 12,350.00 | 12,450.00 | 12,450.00 | 21,953 |
| 2022-04-05 | 13,000.00 | 13,050.00 | 12,650.00 | 12,850.00 | 12,850.00 | 23,862 |
| 2022-04-04 | 12,950.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 32,005 |
| 2022-04-01 | 13,200.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 11,715 |
| 2022-03-31 | 13,000.00 | 13,250.00 | 12,650.00 | 13,050.00 | 13,050.00 | 36,675 |
| 2022-03-30 | 12,350.00 | 13,500.00 | 12,250.00 | 13,500.00 | 13,500.00 | 36,357 |
| 2022-03-29 | 12,500.00 | 12,550.00 | 12,250.00 | 12,350.00 | 12,350.00 | 9,806 |
| 2022-03-28 | 12,200.00 | 12,650.00 | 12,050.00 | 12,450.00 | 12,450.00 | 29,744 |
| 2022-03-25 | 12,250.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | 4,915 |
| 2022-03-24 | 12,250.00 | 12,250.00 | 12,050.00 | 12,200.00 | 12,200.00 | 7,388 |
| 2022-03-23 | 12,300.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 11,366 |
| 2022-03-22 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 4,019 |
| 2022-03-21 | 12,300.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | 12,132 |
| 2022-03-18 | 12,200.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 12,029 |
| 2022-03-17 | 12,200.00 | 12,300.00 | 12,150.00 | 12,250.00 | 12,250.00 | 7,339 |
| 2022-03-16 | 12,150.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | 5,731 |
| 2022-03-15 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 9,750 |
| 2022-03-14 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 9,607 |
| 2022-03-11 | 12,100.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | 10,704 |
| 2022-03-10 | 12,400.00 | 12,550.00 | 12,050.00 | 12,200.00 | 12,200.00 | 16,417 |
| 2022-03-08 | 12,150.00 | 12,550.00 | 12,050.00 | 12,050.00 | 12,050.00 | 13,991 |
| 2022-03-07 | 12,050.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 19,976 |
| 2022-03-04 | 12,400.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 15,511 |
| 2022-03-03 | 12,800.00 | 12,800.00 | 12,250.00 | 12,350.00 | 12,350.00 | 31,291 |
| 2022-03-02 | 12,300.00 | 13,100.00 | 12,150.00 | 12,600.00 | 12,600.00 | 68,818 |
| 2022-02-28 | 11,650.00 | 14,100.00 | 11,600.00 | 12,300.00 | 12,300.00 | 542,264 |
| 2022-02-25 | 11,250.00 | 11,650.00 | 10,950.00 | 11,550.00 | 11,550.00 | 17,472 |
| 2022-02-24 | 11,700.00 | 11,700.00 | 11,150.00 | 11,250.00 | 11,250.00 | 9,730 |
| 2022-02-23 | 11,450.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 7,887 |
| 2022-02-22 | 11,750.00 | 11,750.00 | 11,450.00 | 11,500.00 | 11,500.00 | 7,622 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.