Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea · Delayed Price · Currency is KRW 31,400
-650 (-2.03%)
At close: Dec 4, 2025
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,100.00 | 32,200.00 | 31,650.00 | 31,750.00 | - | -0.94% | 82,474 |
| Dec 3, 2025 | 31,700.00 | 32,200.00 | 31,150.00 | 32,050.00 | 32,050.00 | 2.07% | 425,197 |
| Dec 2, 2025 | 31,100.00 | 31,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | 0.32% | 385,001 |
| Dec 1, 2025 | 31,900.00 | 32,100.00 | 30,700.00 | 31,300.00 | 31,300.00 | -1.57% | 494,356 |
| Nov 28, 2025 | 31,450.00 | 32,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | 1.60% | 567,499 |
| Nov 27, 2025 | 31,550.00 | 31,950.00 | 31,050.00 | 31,300.00 | 31,300.00 | 0.32% | 479,837 |
| Nov 26, 2025 | 30,450.00 | 31,300.00 | 29,650.00 | 31,200.00 | 31,200.00 | 2.80% | 710,428 |
| Nov 25, 2025 | 30,000.00 | 30,350.00 | 28,900.00 | 30,350.00 | 30,350.00 | 2.71% | 809,910 |
| Nov 24, 2025 | 30,300.00 | 30,400.00 | 29,150.00 | 29,550.00 | 29,550.00 | -1.66% | 550,850 |
| Nov 21, 2025 | 30,500.00 | 30,750.00 | 29,700.00 | 30,050.00 | 30,050.00 | -6.09% | 1,043,363 |
| Nov 20, 2025 | 31,400.00 | 32,500.00 | 31,200.00 | 32,000.00 | 32,000.00 | 3.56% | 643,489 |
| Nov 19, 2025 | 32,650.00 | 32,700.00 | 30,600.00 | 30,900.00 | 30,900.00 | -5.50% | 1,316,170 |
| Nov 18, 2025 | 33,550.00 | 34,500.00 | 32,300.00 | 32,700.00 | 32,700.00 | -3.82% | 828,137 |
| Nov 17, 2025 | 34,400.00 | 35,850.00 | 33,850.00 | 34,000.00 | 34,000.00 | -0.15% | 895,658 |
| Nov 14, 2025 | 35,550.00 | 35,550.00 | 33,800.00 | 34,050.00 | 34,050.00 | -7.72% | 1,387,158 |
| Nov 13, 2025 | 36,750.00 | 38,050.00 | 36,350.00 | 36,900.00 | 36,900.00 | 0.41% | 717,635 |
| Nov 12, 2025 | 37,800.00 | 37,850.00 | 36,000.00 | 36,750.00 | 36,750.00 | -2.00% | 801,952 |
| Nov 11, 2025 | 38,300.00 | 38,750.00 | 36,500.00 | 37,500.00 | 37,500.00 | 0.81% | 1,159,868 |
| Nov 10, 2025 | 36,400.00 | 37,750.00 | 35,800.00 | 37,200.00 | 37,200.00 | 2.34% | 945,618 |
| Nov 7, 2025 | 36,400.00 | 38,150.00 | 35,350.00 | 36,350.00 | 36,350.00 | -3.32% | 1,214,968 |
| Nov 6, 2025 | 41,600.00 | 41,850.00 | 37,450.00 | 37,600.00 | 37,600.00 | -8.85% | 1,950,460 |
| Nov 5, 2025 | 41,400.00 | 41,700.00 | 38,475.00 | 41,250.00 | 41,250.00 | -4.40% | 2,091,004 |
| Nov 4, 2025 | 44,500.00 | 46,300.00 | 42,400.00 | 43,150.00 | 43,150.00 | -1.60% | 2,559,803 |
| Nov 3, 2025 | 43,150.00 | 45,200.00 | 42,250.00 | 43,850.00 | 43,850.00 | 2.69% | 2,269,957 |
| Oct 31, 2025 | 43,750.00 | 45,000.00 | 41,700.00 | 42,700.00 | 42,700.00 | -2.73% | 1,772,229 |
| Oct 30, 2025 | 44,200.00 | 46,000.00 | 42,600.00 | 43,900.00 | 43,900.00 | 3.05% | 4,089,241 |
| Oct 29, 2025 | 40,450.00 | 44,000.00 | 37,450.00 | 42,600.00 | 42,600.00 | 4.41% | 14,399,170 |
| Oct 28, 2025 | 31,450.00 | 40,800.00 | 31,350.00 | 40,800.00 | 40,800.00 | 29.94% | 18,098,700 |
| Oct 27, 2025 | 31,800.00 | 32,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.32% | 856,089 |
| Oct 24, 2025 | 30,750.00 | 31,500.00 | 30,500.00 | 31,300.00 | 31,300.00 | 2.96% | 580,711 |
| Oct 23, 2025 | 30,550.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | -3.03% | 1,005,945 |
| Oct 22, 2025 | 33,050.00 | 33,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | -5.29% | 1,393,291 |
| Oct 21, 2025 | 33,100.00 | 33,750.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.91% | 893,456 |
| Oct 20, 2025 | 33,000.00 | 34,300.00 | 32,500.00 | 32,800.00 | 32,800.00 | -0.46% | 1,029,934 |
| Oct 17, 2025 | 33,750.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | -4.49% | 1,493,041 |
| Oct 16, 2025 | 33,400.00 | 34,800.00 | 32,550.00 | 34,500.00 | 34,500.00 | 3.92% | 1,928,691 |
| Oct 15, 2025 | 31,600.00 | 33,400.00 | 31,200.00 | 33,200.00 | 33,200.00 | 6.92% | 1,407,506 |
| Oct 14, 2025 | 33,500.00 | 34,500.00 | 30,850.00 | 31,050.00 | 31,050.00 | -2.05% | 2,295,279 |
| Oct 13, 2025 | 31,550.00 | 32,300.00 | 31,200.00 | 31,700.00 | 31,700.00 | -3.06% | 1,187,728 |
| Oct 10, 2025 | 31,450.00 | 33,000.00 | 31,050.00 | 32,700.00 | 32,700.00 | 6.51% | 2,030,023 |
| Oct 2, 2025 | 29,900.00 | 30,900.00 | 29,250.00 | 30,700.00 | 30,700.00 | 7.34% | 2,067,124 |
| Oct 1, 2025 | 29,250.00 | 30,850.00 | 28,450.00 | 28,600.00 | 28,600.00 | 0.35% | 2,056,323 |
| Sep 30, 2025 | 29,100.00 | 29,700.00 | 28,450.00 | 28,500.00 | 28,500.00 | -2.23% | 606,749 |
| Sep 29, 2025 | 30,350.00 | 30,400.00 | 28,550.00 | 29,150.00 | 29,150.00 | -3.48% | 1,050,034 |
| Sep 26, 2025 | 29,750.00 | 30,450.00 | 29,150.00 | 30,200.00 | 30,200.00 | 3.60% | 1,861,383 |
| Sep 25, 2025 | 29,900.00 | 30,250.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.85% | 1,127,701 |
| Sep 24, 2025 | 30,050.00 | 30,500.00 | 29,300.00 | 29,700.00 | 29,700.00 | -1.00% | 927,569 |
| Sep 23, 2025 | 31,200.00 | 31,200.00 | 29,950.00 | 30,000.00 | 30,000.00 | -2.76% | 1,701,977 |
| Sep 22, 2025 | 32,350.00 | 32,400.00 | 30,550.00 | 30,850.00 | 30,850.00 | -4.64% | 1,592,869 |
| Sep 19, 2025 | 33,300.00 | 33,300.00 | 31,400.00 | 32,350.00 | 32,350.00 | -3.29% | 1,525,016 |