Doosan Fuel Cell Co., Ltd. (33626K.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5,880.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,860.00 | 9,824 |
| 25 Apr 2024 | 5,910.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,850.00 | 2,733 |
| 24 Apr 2024 | 5,880.00 | 5,880.00 | 5,840.00 | 5,880.00 | 5,880.00 | 5,870 |
| 23 Apr 2024 | 5,710.00 | 5,860.00 | 5,710.00 | 5,840.00 | 5,840.00 | 6,193 |
| 22 Apr 2024 | 5,970.00 | 5,970.00 | 5,740.00 | 5,860.00 | 5,860.00 | 7,153 |
| 19 Apr 2024 | 5,930.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 10,299 |
| 18 Apr 2024 | 5,730.00 | 6,370.00 | 5,720.00 | 6,010.00 | 6,010.00 | 153,518 |
| 17 Apr 2024 | 5,790.00 | 5,850.00 | 5,620.00 | 5,710.00 | 5,710.00 | 7,625 |
| 16 Apr 2024 | 5,900.00 | 5,900.00 | 5,720.00 | 5,750.00 | 5,750.00 | 17,289 |
| 15 Apr 2024 | 5,880.00 | 5,980.00 | 5,790.00 | 5,900.00 | 5,900.00 | 20,125 |
| 12 Apr 2024 | 5,970.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,980.00 | 29,931 |
| 11 Apr 2024 | 6,090.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 13,560 |
| 09 Apr 2024 | 6,080.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 8,590 |
| 08 Apr 2024 | 6,120.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 2,662 |
| 05 Apr 2024 | 6,150.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 5,217 |
| 04 Apr 2024 | 6,130.00 | 6,160.00 | 6,020.00 | 6,140.00 | 6,140.00 | 7,842 |
| 03 Apr 2024 | 6,230.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | 5,159 |
| 02 Apr 2024 | 6,290.00 | 6,290.00 | 6,120.00 | 6,220.00 | 6,220.00 | 11,151 |
| 01 Apr 2024 | 5,990.00 | 6,280.00 | 5,990.00 | 6,280.00 | 6,280.00 | 5,082 |
| 29 Mar 2024 | 6,220.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,230.00 | 4,454 |
| 28 Mar 2024 | 6,010.00 | 6,250.00 | 6,010.00 | 6,240.00 | 6,240.00 | 20,287 |
| 27 Mar 2024 | 6,150.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 7,215 |
| 26 Mar 2024 | 6,180.00 | 6,180.00 | 6,070.00 | 6,100.00 | 6,100.00 | 5,533 |
| 25 Mar 2024 | 6,200.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,160.00 | 5,754 |
| 22 Mar 2024 | 6,160.00 | 6,250.00 | 6,130.00 | 6,160.00 | 6,160.00 | 2,846 |
| 21 Mar 2024 | 6,160.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4,530 |
| 20 Mar 2024 | 6,070.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 4,685 |
| 19 Mar 2024 | 6,170.00 | 6,180.00 | 6,020.00 | 6,110.00 | 6,110.00 | 7,084 |
| 18 Mar 2024 | 6,100.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,130.00 | 8,012 |
| 15 Mar 2024 | 6,260.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 7,398 |
| 14 Mar 2024 | 6,250.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 4,967 |
| 13 Mar 2024 | 6,120.00 | 6,280.00 | 6,080.00 | 6,210.00 | 6,210.00 | 13,364 |
| 12 Mar 2024 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 5,313 |
| 11 Mar 2024 | 6,000.00 | 6,090.00 | 5,850.00 | 6,090.00 | 6,090.00 | 29,988 |
| 08 Mar 2024 | 6,120.00 | 6,120.00 | 5,860.00 | 6,000.00 | 6,000.00 | 24,998 |
| 07 Mar 2024 | 6,060.00 | 6,130.00 | 6,000.00 | 6,080.00 | 6,080.00 | 18,230 |
| 06 Mar 2024 | 6,060.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 11,071 |
| 05 Mar 2024 | 6,260.00 | 6,280.00 | 6,000.00 | 6,060.00 | 6,060.00 | 36,175 |
| 04 Mar 2024 | 6,480.00 | 6,500.00 | 6,250.00 | 6,260.00 | 6,260.00 | 26,013 |
| 29 Feb 2024 | 6,510.00 | 6,520.00 | 6,410.00 | 6,480.00 | 6,480.00 | 8,160 |
| 28 Feb 2024 | 6,430.00 | 6,520.00 | 6,430.00 | 6,480.00 | 6,480.00 | 2,677 |
| 27 Feb 2024 | 6,550.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | 5,005 |
| 26 Feb 2024 | 6,590.00 | 6,610.00 | 6,490.00 | 6,580.00 | 6,580.00 | 6,035 |
| 23 Feb 2024 | 6,620.00 | 6,630.00 | 6,590.00 | 6,610.00 | 6,610.00 | 3,227 |
| 22 Feb 2024 | 6,670.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 6,561 |
| 21 Feb 2024 | 6,650.00 | 6,680.00 | 6,610.00 | 6,640.00 | 6,640.00 | 6,636 |
| 20 Feb 2024 | 6,680.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 3,114 |
| 19 Feb 2024 | 6,700.00 | 6,710.00 | 6,620.00 | 6,680.00 | 6,680.00 | 2,538 |
| 16 Feb 2024 | 6,620.00 | 6,680.00 | 6,580.00 | 6,660.00 | 6,660.00 | 2,886 |
| 15 Feb 2024 | 6,620.00 | 6,630.00 | 6,560.00 | 6,580.00 | 6,580.00 | 4,211 |
| 14 Feb 2024 | 6,580.00 | 6,620.00 | 6,530.00 | 6,620.00 | 6,620.00 | 5,624 |
| 13 Feb 2024 | 6,600.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | 6,711 |
| 08 Feb 2024 | 6,640.00 | 6,660.00 | 6,570.00 | 6,590.00 | 6,590.00 | 5,885 |
| 07 Feb 2024 | 6,630.00 | 6,650.00 | 6,570.00 | 6,610.00 | 6,610.00 | 7,703 |
| 06 Feb 2024 | 6,640.00 | 6,650.00 | 6,530.00 | 6,620.00 | 6,620.00 | 6,244 |
| 05 Feb 2024 | 6,700.00 | 6,750.00 | 6,580.00 | 6,640.00 | 6,640.00 | 2,698 |
| 02 Feb 2024 | 6,670.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 9,429 |
| 01 Feb 2024 | 6,600.00 | 6,700.00 | 6,460.00 | 6,560.00 | 6,560.00 | 12,198 |
| 31 Jan 2024 | 6,770.00 | 6,770.00 | 6,670.00 | 6,720.00 | 6,720.00 | 3,809 |
| 30 Jan 2024 | 6,750.00 | 6,800.00 | 6,710.00 | 6,770.00 | 6,770.00 | 5,258 |
| 29 Jan 2024 | 6,760.00 | 6,760.00 | 6,690.00 | 6,740.00 | 6,740.00 | 4,638 |
| 26 Jan 2024 | 6,820.00 | 6,820.00 | 6,690.00 | 6,760.00 | 6,760.00 | 3,043 |
| 25 Jan 2024 | 6,850.00 | 6,850.00 | 6,720.00 | 6,740.00 | 6,740.00 | 3,259 |
| 24 Jan 2024 | 6,750.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,810.00 | 9,808 |
| 23 Jan 2024 | 6,700.00 | 6,780.00 | 6,690.00 | 6,740.00 | 6,740.00 | 5,282 |
| 22 Jan 2024 | 6,810.00 | 6,850.00 | 6,750.00 | 6,780.00 | 6,780.00 | 8,967 |
| 19 Jan 2024 | 6,880.00 | 7,090.00 | 6,810.00 | 6,830.00 | 6,830.00 | 15,468 |
| 18 Jan 2024 | 6,810.00 | 6,880.00 | 6,750.00 | 6,870.00 | 6,870.00 | 8,400 |
| 17 Jan 2024 | 6,980.00 | 7,010.00 | 6,710.00 | 6,820.00 | 6,820.00 | 17,650 |
| 16 Jan 2024 | 7,070.00 | 7,100.00 | 6,970.00 | 7,060.00 | 7,060.00 | 6,765 |
| 15 Jan 2024 | 7,030.00 | 7,190.00 | 7,030.00 | 7,070.00 | 7,070.00 | 1,654 |
| 12 Jan 2024 | 7,110.00 | 7,110.00 | 6,980.00 | 7,030.00 | 7,030.00 | 6,617 |
| 11 Jan 2024 | 7,160.00 | 7,250.00 | 7,110.00 | 7,110.00 | 7,110.00 | 5,589 |
| 10 Jan 2024 | 7,180.00 | 7,320.00 | 7,090.00 | 7,160.00 | 7,160.00 | 10,855 |
| 09 Jan 2024 | 7,400.00 | 7,400.00 | 7,010.00 | 7,100.00 | 7,100.00 | 7,275 |
| 08 Jan 2024 | 7,080.00 | 7,100.00 | 7,020.00 | 7,060.00 | 7,060.00 | 3,728 |
| 05 Jan 2024 | 7,160.00 | 7,180.00 | 7,060.00 | 7,080.00 | 7,080.00 | 7,211 |
| 04 Jan 2024 | 7,220.00 | 7,230.00 | 7,000.00 | 7,200.00 | 7,200.00 | 15,050 |
| 03 Jan 2024 | 7,000.00 | 7,450.00 | 7,000.00 | 7,240.00 | 7,240.00 | 36,916 |
| 02 Jan 2024 | 7,100.00 | 7,130.00 | 6,950.00 | 7,110.00 | 7,110.00 | 8,805 |
| 28 Dec 2023 | 7,020.00 | 7,160.00 | 7,000.00 | 7,120.00 | 7,120.00 | 15,036 |
| 27 Dec 2023 | 7,040.00 | 7,060.00 | 6,930.00 | 6,980.00 | 6,980.00 | 5,767 |
| 26 Dec 2023 | 7,050.00 | 7,180.00 | 6,970.00 | 6,970.00 | 6,970.00 | 3,134 |
| 22 Dec 2023 | 7,030.00 | 7,100.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,880 |
| 21 Dec 2023 | 7,130.00 | 7,220.00 | 7,010.00 | 7,030.00 | 7,030.00 | 20,660 |
| 20 Dec 2023 | 7,070.00 | 7,140.00 | 7,060.00 | 7,130.00 | 7,130.00 | 16,558 |
| 19 Dec 2023 | 7,160.00 | 7,160.00 | 7,010.00 | 7,090.00 | 7,090.00 | 6,202 |
| 18 Dec 2023 | 7,150.00 | 7,190.00 | 7,090.00 | 7,100.00 | 7,100.00 | 10,624 |
| 15 Dec 2023 | 7,170.00 | 7,280.00 | 7,110.00 | 7,180.00 | 7,180.00 | 19,295 |
| 14 Dec 2023 | 7,240.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 12,616 |
| 13 Dec 2023 | 7,270.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,338 |
| 12 Dec 2023 | 7,310.00 | 7,470.00 | 7,150.00 | 7,270.00 | 7,270.00 | 15,589 |
| 11 Dec 2023 | 7,040.00 | 7,320.00 | 6,980.00 | 7,260.00 | 7,260.00 | 42,627 |
| 08 Dec 2023 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 8,224 |
| 07 Dec 2023 | 6,910.00 | 7,030.00 | 6,760.00 | 6,960.00 | 6,960.00 | 13,637 |
| 06 Dec 2023 | 6,800.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,910.00 | 5,280 |
| 05 Dec 2023 | 7,100.00 | 7,120.00 | 6,640.00 | 6,790.00 | 6,790.00 | 6,894 |
| 04 Dec 2023 | 7,000.00 | 7,120.00 | 6,940.00 | 7,100.00 | 7,100.00 | 8,168 |
| 01 Dec 2023 | 7,210.00 | 7,210.00 | 7,000.00 | 7,100.00 | 7,100.00 | 6,552 |
| 30 Nov 2023 | 7,040.00 | 7,230.00 | 6,950.00 | 7,200.00 | 7,200.00 | 13,575 |
| *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.