Australia markets closed

Doosan Fuel Cell Co., Ltd. (33626L.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
7,980.00+10.00 (+0.13%)
At close: 03:30PM KST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247,980.008,190.007,900.007,980.007,980.006,419
27 Mar 20247,890.008,000.007,850.007,970.007,970.006,160
26 Mar 20247,860.007,890.007,770.007,850.007,850.002,642
25 Mar 20248,100.008,100.007,800.007,850.007,850.007,437
22 Mar 20248,280.008,280.007,950.007,970.007,970.0015,465
21 Mar 20248,370.008,410.008,260.008,340.008,340.00981
20 Mar 20248,350.008,410.008,280.008,300.008,300.00463
19 Mar 20248,380.008,380.008,270.008,350.008,350.001,016
18 Mar 20248,370.008,600.008,280.008,380.008,380.002,633
15 Mar 20248,400.008,410.008,200.008,370.008,370.001,569
14 Mar 20248,430.008,430.008,300.008,380.008,380.001,360
13 Mar 20248,410.008,440.008,340.008,420.008,420.00688
12 Mar 20248,370.008,400.008,220.008,400.008,400.002,466
11 Mar 20248,400.008,610.008,260.008,380.008,380.002,639
08 Mar 20248,580.008,610.008,310.008,530.008,530.001,949
07 Mar 20248,540.008,650.008,470.008,580.008,580.002,068
06 Mar 20248,630.008,630.008,220.008,540.008,540.001,792
05 Mar 20248,840.008,840.008,540.008,540.008,540.001,887
04 Mar 20248,870.009,050.008,770.008,840.008,840.001,019
29 Feb 20248,870.008,910.008,700.008,870.008,870.001,771
28 Feb 20248,840.009,000.008,830.008,870.008,870.00461
27 Feb 20248,920.008,920.008,770.008,840.008,840.00880
26 Feb 20248,920.008,950.008,620.008,920.008,920.003,479
23 Feb 20248,990.009,290.008,800.008,930.008,930.002,422
22 Feb 20249,130.009,150.008,760.008,920.008,920.002,241
21 Feb 20249,070.009,280.009,050.009,120.009,120.00451
20 Feb 20249,120.009,120.009,000.009,090.009,090.00916
19 Feb 20249,070.009,190.009,030.009,120.009,120.001,111
16 Feb 20249,180.009,380.009,040.009,040.009,040.001,641
15 Feb 20249,400.009,400.009,100.009,190.009,190.001,856
14 Feb 20249,350.009,350.008,800.009,350.009,350.001,254
13 Feb 20249,170.009,490.009,150.009,250.009,250.001,742
08 Feb 20249,160.009,180.009,060.009,160.009,160.00348
07 Feb 20249,190.009,490.009,010.009,140.009,140.001,142
06 Feb 20249,170.009,490.009,010.009,140.009,140.00918
05 Feb 20249,560.009,560.009,090.009,140.009,140.001,205
02 Feb 20249,220.009,280.009,220.009,250.009,250.00359
01 Feb 20249,270.009,270.009,110.009,220.009,220.001,313
31 Jan 20249,320.009,320.009,200.009,270.009,270.00919
30 Jan 20249,500.009,500.009,120.009,330.009,330.002,296
29 Jan 20249,520.009,550.009,460.009,470.009,470.00824
26 Jan 20249,650.009,650.009,470.009,500.009,500.002,192
25 Jan 20249,700.009,750.009,570.009,650.009,650.00925
24 Jan 20249,950.009,990.009,690.009,790.009,790.00749
23 Jan 20249,800.009,800.009,610.009,790.009,790.001,625
22 Jan 20249,840.009,920.009,790.009,820.009,820.00742
19 Jan 20249,800.0010,150.009,800.009,850.009,850.002,612
18 Jan 20249,920.009,920.009,810.009,820.009,820.00504
17 Jan 20249,900.0010,000.009,750.009,920.009,920.001,741
16 Jan 20249,990.0010,060.009,950.0010,000.0010,000.00646
15 Jan 20249,990.0010,200.009,900.0010,080.0010,080.00224
12 Jan 202410,040.0010,180.0010,000.0010,100.0010,100.001,416
11 Jan 202410,260.0010,260.0010,020.0010,160.0010,160.001,493
10 Jan 202410,420.0010,420.0010,190.0010,250.0010,250.001,669
09 Jan 202410,160.0010,250.0010,070.0010,210.0010,210.001,066
08 Jan 202410,200.0010,200.009,940.0010,160.0010,160.002,415
05 Jan 202410,220.0010,230.0010,040.0010,200.0010,200.00410
04 Jan 202410,210.0010,290.0010,030.0010,220.0010,220.001,483
03 Jan 202410,070.0010,460.0010,070.0010,320.0010,320.005,110
02 Jan 202410,190.0010,240.009,820.0010,200.0010,200.002,956
28 Dec 20239,980.0010,200.009,910.0010,200.0010,200.008,619
27 Dec 20239,890.0010,000.009,820.009,900.009,900.003,208
26 Dec 20239,840.009,990.009,830.009,890.009,890.001,052
22 Dec 20239,890.009,940.009,810.009,900.009,900.001,443
21 Dec 20239,930.0010,200.009,830.009,990.009,990.004,889
20 Dec 20239,940.0010,130.009,840.0010,030.0010,030.003,209
19 Dec 202310,050.0010,330.009,900.0010,050.0010,050.001,997
18 Dec 202310,250.0010,290.0010,040.0010,190.0010,190.001,665
15 Dec 202310,230.0010,550.009,700.0010,250.0010,250.008,251
14 Dec 202310,370.0010,580.0010,140.0010,250.0010,250.009,051
13 Dec 202310,400.0010,450.0010,060.0010,310.0010,310.004,906
12 Dec 202310,390.0010,470.0010,000.0010,370.0010,370.0015,721
11 Dec 20239,790.0010,530.009,770.0010,400.0010,400.0047,427
08 Dec 20239,540.0010,480.009,400.009,990.009,990.0023,131
07 Dec 20239,520.009,600.009,460.009,540.009,540.001,070
06 Dec 20239,480.009,650.009,360.009,510.009,510.00965
05 Dec 20239,490.009,580.009,340.009,480.009,480.003,273
04 Dec 20239,710.009,760.009,530.009,570.009,570.007,894
01 Dec 20239,600.009,780.009,510.009,700.009,700.006,403
30 Nov 20239,470.009,780.009,470.009,690.009,690.0011,204
29 Nov 20239,550.009,680.009,400.009,470.009,470.004,168
28 Nov 20239,740.009,800.009,420.009,530.009,530.007,025
27 Nov 20239,730.0010,400.009,450.009,680.009,680.0079,377
24 Nov 20239,080.009,770.009,080.009,490.009,490.0019,764
23 Nov 20239,050.009,100.008,870.009,080.009,080.002,600
22 Nov 20239,050.009,150.008,950.009,050.009,050.00635
21 Nov 20238,990.009,280.008,830.009,110.009,110.005,689
20 Nov 20238,630.009,500.008,620.009,070.009,070.0020,186
17 Nov 20238,810.008,840.008,560.008,630.008,630.00482
16 Nov 20238,790.008,830.008,670.008,810.008,810.00839
15 Nov 20238,600.008,800.008,600.008,790.008,790.006,673
14 Nov 20238,500.008,590.008,500.008,590.008,590.001,434
13 Nov 20238,410.008,530.008,390.008,500.008,500.00650
10 Nov 20238,500.008,500.007,980.008,400.008,400.001,107
09 Nov 20238,430.008,540.008,300.008,500.008,500.001,048
08 Nov 20238,610.008,650.008,410.008,510.008,510.00482
07 Nov 20238,650.008,720.008,330.008,590.008,590.008,265
06 Nov 20238,190.008,700.008,190.008,650.008,650.006,794
03 Nov 20238,200.008,210.007,990.008,180.008,180.003,629
02 Nov 20237,970.008,230.007,970.008,190.008,190.002,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...