Doosan Fuel Cell Co., Ltd. (336260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:15PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20,300.00 | 20,350.00 | 19,780.00 | 19,920.00 | 19,920.00 | 219,754 |
| 02 May 2024 | 19,890.00 | 21,000.00 | 19,700.00 | 20,300.00 | 20,300.00 | 437,457 |
| 30 Apr 2024 | 19,910.00 | 20,150.00 | 19,550.00 | 19,930.00 | 19,930.00 | 317,015 |
| 29 Apr 2024 | 18,100.00 | 20,550.00 | 18,100.00 | 20,050.00 | 20,050.00 | 1,324,439 |
| 26 Apr 2024 | 18,040.00 | 18,130.00 | 17,920.00 | 17,990.00 | 17,990.00 | 158,870 |
| 25 Apr 2024 | 18,440.00 | 18,560.00 | 18,020.00 | 18,020.00 | 18,020.00 | 218,587 |
| 24 Apr 2024 | 18,510.00 | 18,820.00 | 18,490.00 | 18,570.00 | 18,570.00 | 138,857 |
| 23 Apr 2024 | 18,750.00 | 18,930.00 | 18,270.00 | 18,330.00 | 18,330.00 | 234,786 |
| 22 Apr 2024 | 19,040.00 | 19,430.00 | 18,710.00 | 18,900.00 | 18,900.00 | 173,034 |
| 19 Apr 2024 | 19,100.00 | 19,430.00 | 18,450.00 | 18,850.00 | 18,850.00 | 432,733 |
| 18 Apr 2024 | 17,910.00 | 19,630.00 | 17,910.00 | 19,430.00 | 19,430.00 | 335,107 |
| 17 Apr 2024 | 17,950.00 | 18,340.00 | 17,950.00 | 17,980.00 | 17,980.00 | 170,347 |
| 16 Apr 2024 | 18,800.00 | 18,910.00 | 18,230.00 | 18,250.00 | 18,250.00 | 246,278 |
| 15 Apr 2024 | 19,100.00 | 19,290.00 | 18,850.00 | 18,960.00 | 18,960.00 | 156,244 |
| 12 Apr 2024 | 19,190.00 | 19,640.00 | 19,170.00 | 19,310.00 | 19,310.00 | 137,555 |
| 11 Apr 2024 | 19,520.00 | 19,560.00 | 19,130.00 | 19,170.00 | 19,170.00 | 296,580 |
| 09 Apr 2024 | 19,610.00 | 19,960.00 | 19,540.00 | 19,750.00 | 19,750.00 | 122,163 |
| 08 Apr 2024 | 19,940.00 | 19,940.00 | 19,340.00 | 19,610.00 | 19,610.00 | 128,112 |
| 05 Apr 2024 | 19,880.00 | 20,050.00 | 19,550.00 | 19,700.00 | 19,700.00 | 172,103 |
| 04 Apr 2024 | 20,150.00 | 20,400.00 | 19,910.00 | 19,960.00 | 19,960.00 | 143,572 |
| 03 Apr 2024 | 20,300.00 | 20,300.00 | 19,930.00 | 20,000.00 | 20,000.00 | 211,970 |
| 02 Apr 2024 | 21,050.00 | 21,250.00 | 20,500.00 | 20,500.00 | 20,500.00 | 220,373 |
| 01 Apr 2024 | 20,750.00 | 21,100.00 | 20,500.00 | 21,000.00 | 21,000.00 | 218,254 |
| 29 Mar 2024 | 20,700.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 193,282 |
| 28 Mar 2024 | 20,150.00 | 20,950.00 | 20,050.00 | 20,600.00 | 20,600.00 | 465,833 |
| 27 Mar 2024 | 19,850.00 | 20,250.00 | 19,780.00 | 19,980.00 | 19,980.00 | 192,415 |
| 26 Mar 2024 | 20,250.00 | 20,300.00 | 19,780.00 | 19,880.00 | 19,880.00 | 182,212 |
| 25 Mar 2024 | 20,050.00 | 20,250.00 | 19,840.00 | 20,100.00 | 20,100.00 | 161,047 |
| 22 Mar 2024 | 19,990.00 | 20,200.00 | 19,910.00 | 20,050.00 | 20,050.00 | 122,228 |
| 21 Mar 2024 | 19,620.00 | 20,100.00 | 19,620.00 | 19,990.00 | 19,990.00 | 233,241 |
| 20 Mar 2024 | 19,600.00 | 19,940.00 | 19,400.00 | 19,500.00 | 19,500.00 | 210,628 |
| 19 Mar 2024 | 20,000.00 | 20,150.00 | 19,320.00 | 19,510.00 | 19,510.00 | 389,949 |
| 18 Mar 2024 | 19,930.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | 314,466 |
| 15 Mar 2024 | 19,810.00 | 20,000.00 | 19,380.00 | 19,790.00 | 19,790.00 | 265,055 |
| 14 Mar 2024 | 19,820.00 | 20,150.00 | 19,820.00 | 20,000.00 | 20,000.00 | 278,817 |
| 13 Mar 2024 | 19,770.00 | 20,250.00 | 19,700.00 | 19,820.00 | 19,820.00 | 237,601 |
| 12 Mar 2024 | 19,790.00 | 19,790.00 | 19,440.00 | 19,750.00 | 19,750.00 | 239,861 |
| 11 Mar 2024 | 19,560.00 | 20,050.00 | 19,490.00 | 19,790.00 | 19,790.00 | 210,701 |
| 08 Mar 2024 | 19,880.00 | 19,890.00 | 19,340.00 | 19,560.00 | 19,560.00 | 198,740 |
| 07 Mar 2024 | 19,490.00 | 19,800.00 | 19,160.00 | 19,510.00 | 19,510.00 | 228,404 |
| 06 Mar 2024 | 19,130.00 | 19,590.00 | 19,020.00 | 19,370.00 | 19,370.00 | 218,981 |
| 05 Mar 2024 | 19,230.00 | 19,740.00 | 19,150.00 | 19,160.00 | 19,160.00 | 255,012 |
| 04 Mar 2024 | 19,950.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 279,453 |
| 29 Feb 2024 | 19,970.00 | 20,050.00 | 19,720.00 | 19,850.00 | 19,850.00 | 269,779 |
| 28 Feb 2024 | 20,050.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 104,387 |
| 27 Feb 2024 | 20,450.00 | 20,450.00 | 20,000.00 | 20,050.00 | 20,050.00 | 228,296 |
| 26 Feb 2024 | 20,400.00 | 20,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | 122,427 |
| 23 Feb 2024 | 20,900.00 | 20,900.00 | 20,250.00 | 20,300.00 | 20,300.00 | 296,868 |
| 22 Feb 2024 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 156,953 |
| 21 Feb 2024 | 21,250.00 | 21,450.00 | 21,000.00 | 21,100.00 | 21,100.00 | 144,110 |
| 20 Feb 2024 | 21,150.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | 161,858 |
| 19 Feb 2024 | 21,350.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | 135,978 |
| 16 Feb 2024 | 20,950.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 176,692 |
| 15 Feb 2024 | 21,800.00 | 21,800.00 | 20,850.00 | 20,900.00 | 20,900.00 | 230,276 |
| 14 Feb 2024 | 21,100.00 | 21,450.00 | 20,900.00 | 21,350.00 | 21,350.00 | 128,596 |
| 13 Feb 2024 | 21,000.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 169,730 |
| 08 Feb 2024 | 21,100.00 | 21,100.00 | 20,750.00 | 20,850.00 | 20,850.00 | 149,942 |
| 07 Feb 2024 | 20,750.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | 195,683 |
| 06 Feb 2024 | 20,500.00 | 20,800.00 | 20,150.00 | 20,450.00 | 20,450.00 | 154,787 |
| 05 Feb 2024 | 21,100.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 201,492 |
| 02 Feb 2024 | 20,600.00 | 21,200.00 | 20,550.00 | 20,950.00 | 20,950.00 | 206,351 |
| 01 Feb 2024 | 20,500.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 318,346 |
| 31 Jan 2024 | 20,600.00 | 20,900.00 | 20,550.00 | 20,700.00 | 20,700.00 | 171,916 |
| 30 Jan 2024 | 21,400.00 | 21,400.00 | 20,700.00 | 20,700.00 | 20,700.00 | 189,556 |
| 29 Jan 2024 | 21,550.00 | 21,650.00 | 21,050.00 | 21,050.00 | 21,050.00 | 188,430 |
| 26 Jan 2024 | 21,100.00 | 21,750.00 | 21,000.00 | 21,400.00 | 21,400.00 | 153,393 |
| 25 Jan 2024 | 21,650.00 | 21,650.00 | 21,050.00 | 21,350.00 | 21,350.00 | 162,662 |
| 24 Jan 2024 | 21,600.00 | 22,300.00 | 21,600.00 | 21,650.00 | 21,650.00 | 277,937 |
| 23 Jan 2024 | 20,850.00 | 21,550.00 | 20,850.00 | 21,300.00 | 21,300.00 | 201,415 |
| 22 Jan 2024 | 21,350.00 | 21,400.00 | 20,700.00 | 21,050.00 | 21,050.00 | 196,152 |
| 19 Jan 2024 | 20,950.00 | 21,950.00 | 20,800.00 | 20,850.00 | 20,850.00 | 442,216 |
| 18 Jan 2024 | 20,950.00 | 21,450.00 | 20,550.00 | 20,700.00 | 20,700.00 | 250,871 |
| 17 Jan 2024 | 22,000.00 | 22,200.00 | 21,100.00 | 21,150.00 | 21,150.00 | 343,121 |
| 16 Jan 2024 | 22,300.00 | 22,650.00 | 22,100.00 | 22,150.00 | 22,150.00 | 143,987 |
| 15 Jan 2024 | 22,450.00 | 23,450.00 | 22,200.00 | 22,550.00 | 22,550.00 | 95,891 |
| 12 Jan 2024 | 22,400.00 | 22,850.00 | 22,150.00 | 22,550.00 | 22,550.00 | 162,923 |
| 11 Jan 2024 | 23,350.00 | 23,600.00 | 22,450.00 | 22,600.00 | 22,600.00 | 287,537 |
| 10 Jan 2024 | 22,900.00 | 23,750.00 | 22,800.00 | 23,000.00 | 23,000.00 | 328,981 |
| 09 Jan 2024 | 22,300.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 223,752 |
| 08 Jan 2024 | 22,250.00 | 22,600.00 | 22,100.00 | 22,150.00 | 22,150.00 | 360,952 |
| 05 Jan 2024 | 23,350.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 249,668 |
| 04 Jan 2024 | 24,300.00 | 24,400.00 | 23,350.00 | 23,450.00 | 23,450.00 | 465,066 |
| 03 Jan 2024 | 23,200.00 | 25,000.00 | 23,000.00 | 24,500.00 | 24,500.00 | 1,050,874 |
| 02 Jan 2024 | 23,200.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 327,288 |
| 28 Dec 2023 | 22,800.00 | 23,550.00 | 22,500.00 | 23,200.00 | 23,200.00 | 437,389 |
| 27 Dec 2023 | 22,900.00 | 22,900.00 | 22,150.00 | 22,800.00 | 22,800.00 | 286,080 |
| 26 Dec 2023 | 22,250.00 | 22,600.00 | 21,950.00 | 22,500.00 | 22,500.00 | 224,991 |
| 22 Dec 2023 | 22,550.00 | 22,700.00 | 22,100.00 | 22,150.00 | 22,150.00 | 176,409 |
| 21 Dec 2023 | 22,150.00 | 23,300.00 | 21,800.00 | 22,500.00 | 22,500.00 | 481,687 |
| 20 Dec 2023 | 22,200.00 | 22,600.00 | 22,200.00 | 22,350.00 | 22,350.00 | 247,795 |
| 19 Dec 2023 | 22,350.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 231,195 |
| 18 Dec 2023 | 23,000.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,500.00 | 271,652 |
| 15 Dec 2023 | 22,600.00 | 23,600.00 | 22,400.00 | 22,550.00 | 22,550.00 | 598,141 |
| 14 Dec 2023 | 22,750.00 | 23,250.00 | 22,250.00 | 22,700.00 | 22,700.00 | 480,132 |
| 13 Dec 2023 | 22,450.00 | 23,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | 317,324 |
| 12 Dec 2023 | 21,450.00 | 22,550.00 | 21,200.00 | 22,400.00 | 22,400.00 | 466,150 |
| 11 Dec 2023 | 21,250.00 | 21,600.00 | 20,700.00 | 21,250.00 | 21,250.00 | 458,604 |
| 08 Dec 2023 | 21,650.00 | 21,850.00 | 21,200.00 | 21,500.00 | 21,500.00 | 295,126 |
| 07 Dec 2023 | 21,950.00 | 22,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | 249,375 |
| 06 Dec 2023 | 21,900.00 | 22,600.00 | 21,850.00 | 21,900.00 | 21,900.00 | 216,490 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.