Doosan Fuel Cell Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 15,200.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | 19,876 |
| 2021-11-23 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | 18,533 |
| 2021-11-22 | 15,300.00 | 15,400.00 | 15,100.00 | 15,150.00 | 15,150.00 | 25,590 |
| 2021-11-19 | 15,200.00 | 15,450.00 | 15,200.00 | 15,300.00 | 15,300.00 | 15,492 |
| 2021-11-18 | 15,500.00 | 15,600.00 | 15,200.00 | 15,200.00 | 15,200.00 | 37,442 |
| 2021-11-17 | 15,600.00 | 15,750.00 | 15,350.00 | 15,550.00 | 15,550.00 | 28,988 |
| 2021-11-16 | 15,750.00 | 15,750.00 | 15,500.00 | 15,600.00 | 15,600.00 | 13,476 |
| 2021-11-15 | 15,400.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,650.00 | 31,249 |
| 2021-11-12 | 15,450.00 | 15,600.00 | 15,100.00 | 15,350.00 | 15,350.00 | 26,742 |
| 2021-11-11 | 15,250.00 | 15,700.00 | 15,050.00 | 15,200.00 | 15,200.00 | 37,388 |
| 2021-11-10 | 15,850.00 | 16,100.00 | 15,350.00 | 15,350.00 | 15,350.00 | 35,675 |
| 2021-11-09 | 15,600.00 | 16,150.00 | 15,550.00 | 15,750.00 | 15,750.00 | 39,591 |
| 2021-11-08 | 15,500.00 | 15,650.00 | 15,200.00 | 15,450.00 | 15,450.00 | 15,011 |
| 2021-11-05 | 15,500.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | 18,331 |
| 2021-11-04 | 15,950.00 | 16,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | 38,058 |
| 2021-11-03 | 15,900.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,850.00 | 31,400 |
| 2021-11-02 | 15,900.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | 22,223 |
| 2021-11-01 | 16,050.00 | 16,050.00 | 15,650.00 | 15,650.00 | 15,650.00 | 14,788 |
| 2021-10-29 | 16,000.00 | 16,000.00 | 15,750.00 | 15,850.00 | 15,850.00 | 18,361 |
| 2021-10-28 | 16,300.00 | 16,350.00 | 15,800.00 | 15,800.00 | 15,800.00 | 38,652 |
| 2021-10-27 | 16,300.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | 49,767 |
| 2021-10-26 | 15,700.00 | 16,750.00 | 15,700.00 | 16,250.00 | 16,250.00 | 148,014 |
| 2021-10-25 | 15,600.00 | 15,650.00 | 15,450.00 | 15,650.00 | 15,650.00 | 11,855 |
| 2021-10-22 | 15,800.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | 14,618 |
| 2021-10-21 | 16,000.00 | 16,050.00 | 15,650.00 | 15,650.00 | 15,650.00 | 26,564 |
| 2021-10-20 | 15,900.00 | 16,000.00 | 15,750.00 | 15,900.00 | 15,900.00 | 24,502 |
| 2021-10-19 | 15,900.00 | 16,100.00 | 15,850.00 | 15,850.00 | 15,850.00 | 29,805 |
| 2021-10-18 | 16,150.00 | 16,150.00 | 15,850.00 | 15,900.00 | 15,900.00 | 22,945 |
| 2021-10-15 | 16,450.00 | 16,450.00 | 16,000.00 | 16,150.00 | 16,150.00 | 38,003 |
| 2021-10-14 | 16,100.00 | 16,550.00 | 16,050.00 | 16,350.00 | 16,350.00 | 61,208 |
← NewerPage 21 of 21 · 1,230 trading days
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.