Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 11,850.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 7,320 |
| 2022-02-18 | 11,600.00 | 12,150.00 | 11,550.00 | 11,950.00 | 11,950.00 | 10,333 |
| 2022-02-17 | 12,500.00 | 12,750.00 | 11,650.00 | 11,950.00 | 11,950.00 | 68,557 |
| 2022-02-16 | 11,250.00 | 11,600.00 | 11,250.00 | 11,550.00 | 11,550.00 | 8,439 |
| 2022-02-15 | 11,200.00 | 11,550.00 | 11,000.00 | 11,050.00 | 11,050.00 | 13,037 |
| 2022-02-14 | 11,700.00 | 11,750.00 | 11,200.00 | 11,500.00 | 11,500.00 | 10,135 |
| 2022-02-11 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 5,420 |
| 2022-02-10 | 12,050.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 4,950 |
| 2022-02-09 | 11,900.00 | 12,250.00 | 11,750.00 | 12,000.00 | 12,000.00 | 10,413 |
| 2022-02-08 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 12,913 |
| 2022-02-07 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 10,034 |
| 2022-02-04 | 11,650.00 | 11,850.00 | 11,550.00 | 11,850.00 | 11,850.00 | 7,306 |
| 2022-02-03 | 11,350.00 | 11,900.00 | 11,350.00 | 11,800.00 | 11,800.00 | 16,789 |
| 2022-01-28 | 10,950.00 | 11,300.00 | 10,550.00 | 11,200.00 | 11,200.00 | 31,245 |
| 2022-01-27 | 11,650.00 | 11,900.00 | 10,700.00 | 11,150.00 | 11,150.00 | 48,868 |
| 2022-01-26 | 11,350.00 | 12,050.00 | 11,350.00 | 11,850.00 | 11,850.00 | 15,844 |
| 2022-01-25 | 12,350.00 | 12,500.00 | 11,150.00 | 11,850.00 | 11,850.00 | 26,857 |
| 2022-01-24 | 12,950.00 | 13,000.00 | 12,300.00 | 12,350.00 | 12,350.00 | 27,663 |
| 2022-01-21 | 12,950.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 12,969 |
| 2022-01-20 | 12,550.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | 15,699 |
| 2022-01-19 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 13,694 |
| 2022-01-18 | 13,200.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | 22,146 |
| 2022-01-17 | 13,450.00 | 15,100.00 | 13,200.00 | 13,200.00 | 13,200.00 | 131,256 |
| 2022-01-14 | 13,650.00 | 13,650.00 | 13,350.00 | 13,350.00 | 13,350.00 | 20,175 |
| 2022-01-13 | 13,550.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 17,378 |
| 2022-01-12 | 13,600.00 | 13,850.00 | 13,550.00 | 13,550.00 | 13,550.00 | 12,432 |
| 2022-01-11 | 13,700.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 19,899 |
| 2022-01-10 | 14,200.00 | 14,200.00 | 13,750.00 | 13,850.00 | 13,850.00 | 22,078 |
| 2022-01-07 | 14,000.00 | 14,200.00 | 13,950.00 | 14,200.00 | 14,200.00 | 9,558 |
| 2022-01-06 | 14,350.00 | 14,350.00 | 13,900.00 | 13,900.00 | 13,900.00 | 28,101 |
| 2022-01-05 | 14,350.00 | 14,500.00 | 14,350.00 | 14,450.00 | 14,450.00 | 12,253 |
| 2022-01-04 | 14,450.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 17,518 |
| 2022-01-03 | 14,500.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 15,586 |
| 2021-12-30 | 14,500.00 | 14,550.00 | 14,350.00 | 14,500.00 | 14,500.00 | 10,297 |
| 2021-12-29 | 14,300.00 | 14,450.00 | 14,250.00 | 14,450.00 | 14,450.00 | 15,561 |
| 2021-12-28 | 14,700.00 | 14,700.00 | 14,250.00 | 14,300.00 | 14,300.00 | 56,706 |
| 2021-12-27 | 14,900.00 | 15,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | 16,323 |
| 2021-12-24 | 15,100.00 | 15,150.00 | 14,900.00 | 14,900.00 | 14,900.00 | 11,678 |
| 2021-12-23 | 15,000.00 | 15,300.00 | 14,750.00 | 15,000.00 | 15,000.00 | 30,498 |
| 2021-12-22 | 15,100.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 16,899 |
| 2021-12-21 | 15,000.00 | 15,250.00 | 14,900.00 | 15,000.00 | 15,000.00 | 7,949 |
| 2021-12-20 | 15,400.00 | 15,400.00 | 14,900.00 | 15,150.00 | 15,150.00 | 16,580 |
| 2021-12-17 | 14,850.00 | 15,400.00 | 14,650.00 | 15,200.00 | 15,200.00 | 35,006 |
| 2021-12-16 | 14,600.00 | 15,100.00 | 14,600.00 | 14,850.00 | 14,850.00 | 17,414 |
| 2021-12-15 | 14,450.00 | 14,950.00 | 14,450.00 | 14,550.00 | 14,550.00 | 12,221 |
| 2021-12-14 | 14,600.00 | 14,850.00 | 14,250.00 | 14,700.00 | 14,700.00 | 20,724 |
| 2021-12-13 | 14,700.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 8,055 |
| 2021-12-10 | 14,800.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 11,558 |
| 2021-12-09 | 14,750.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 8,495 |
| 2021-12-08 | 15,000.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,800.00 | 11,690 |
| 2021-12-07 | 14,600.00 | 15,050.00 | 14,600.00 | 14,900.00 | 14,900.00 | 23,621 |
| 2021-12-06 | 14,700.00 | 14,800.00 | 14,350.00 | 14,750.00 | 14,750.00 | 13,163 |
| 2021-12-03 | 14,450.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 9,841 |
| 2021-12-02 | 14,600.00 | 14,650.00 | 14,250.00 | 14,500.00 | 14,500.00 | 17,577 |
| 2021-12-01 | 14,700.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 24,554 |
| 2021-11-30 | 14,950.00 | 15,000.00 | 14,350.00 | 14,400.00 | 14,400.00 | 24,304 |
| 2021-11-29 | 14,200.00 | 14,800.00 | 14,200.00 | 14,700.00 | 14,700.00 | 24,917 |
| 2021-11-26 | 15,250.00 | 15,250.00 | 14,700.00 | 14,800.00 | 14,800.00 | 34,733 |
| 2021-11-25 | 15,050.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | 19,727 |
| 2021-11-24 | 15,200.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | 19,876 |
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.