Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea · Delayed Price · Currency is KRW 25,150
+100 (0.40%)
At close: Sep 8, 2025
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25,200.00 | 25,350.00 | 24,650.00 | 25,150.00 | 25,150.00 | 0.40% | 449,898 |
| Sep 5, 2025 | 24,800.00 | 25,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 1.42% | 718,824 |
| Sep 4, 2025 | 25,200.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.18% | 756,068 |
| Sep 3, 2025 | 25,850.00 | 25,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | -2.70% | 816,665 |
| Sep 2, 2025 | 26,300.00 | 26,550.00 | 25,050.00 | 25,950.00 | 25,950.00 | -0.57% | 1,085,914 |
| Sep 1, 2025 | 28,650.00 | 28,700.00 | 25,850.00 | 26,100.00 | 26,100.00 | -8.74% | 2,387,778 |
| Aug 29, 2025 | 27,800.00 | 29,300.00 | 27,550.00 | 28,600.00 | 28,600.00 | 5.73% | 1,791,630 |
| Aug 28, 2025 | 26,550.00 | 27,625.00 | 26,150.00 | 27,050.00 | 27,050.00 | 0.74% | 639,938 |
| Aug 27, 2025 | 29,450.00 | 31,350.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.36% | 5,043,120 |
| Aug 26, 2025 | 26,800.00 | 27,650.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 407,137 |
| Aug 25, 2025 | 27,350.00 | 27,400.00 | 26,600.00 | 27,300.00 | 27,300.00 | 3.41% | 504,033 |
| Aug 22, 2025 | 24,850.00 | 27,800.00 | 24,750.00 | 26,400.00 | 26,400.00 | 6.45% | 1,935,349 |
| Aug 21, 2025 | 24,750.00 | 25,350.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.22% | 369,585 |
| Aug 20, 2025 | 24,850.00 | 25,050.00 | 23,700.00 | 24,500.00 | 24,500.00 | -6.67% | 832,422 |
| Aug 19, 2025 | 26,800.00 | 26,950.00 | 25,650.00 | 26,250.00 | 26,250.00 | -0.38% | 563,616 |
| Aug 18, 2025 | 26,500.00 | 26,600.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 657,374 |
| Aug 14, 2025 | 25,000.00 | 28,350.00 | 24,650.00 | 26,150.00 | 26,150.00 | 5.23% | 4,296,221 |
| Aug 13, 2025 | 24,600.00 | 25,450.00 | 24,400.00 | 24,850.00 | 24,850.00 | 4.19% | 1,052,330 |
| Aug 12, 2025 | 24,550.00 | 24,650.00 | 23,650.00 | 23,850.00 | 23,850.00 | -2.85% | 273,104 |
| Aug 11, 2025 | 24,000.00 | 25,350.00 | 23,400.00 | 24,550.00 | 24,550.00 | 1.24% | 820,060 |
| Aug 8, 2025 | 23,700.00 | 24,300.00 | 23,400.00 | 24,250.00 | 24,250.00 | 2.32% | 521,990 |
| Aug 7, 2025 | 23,600.00 | 23,700.00 | 23,100.00 | 23,700.00 | 23,700.00 | 0.21% | 151,934 |
| Aug 6, 2025 | 22,900.00 | 24,500.00 | 22,800.00 | 23,650.00 | 23,650.00 | 4.19% | 661,310 |
| Aug 5, 2025 | 22,250.00 | 23,150.00 | 22,250.00 | 22,700.00 | 22,700.00 | 2.48% | 171,850 |
| Aug 4, 2025 | 21,650.00 | 22,450.00 | 21,300.00 | 22,150.00 | 22,150.00 | 0.68% | 319,253 |
| Aug 1, 2025 | 22,850.00 | 22,850.00 | 21,800.00 | 22,000.00 | 22,000.00 | -5.98% | 442,267 |
| Jul 31, 2025 | 24,350.00 | 24,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | -3.31% | 542,950 |
| Jul 30, 2025 | 23,850.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,200.00 | 1.47% | 759,048 |
| Jul 29, 2025 | 24,000.00 | 24,050.00 | 23,300.00 | 23,850.00 | 23,850.00 | 0.85% | 331,785 |
| Jul 28, 2025 | 23,400.00 | 23,850.00 | 22,800.00 | 23,650.00 | 23,650.00 | -0.84% | 508,957 |
| Jul 25, 2025 | 24,250.00 | 25,300.00 | 22,900.00 | 23,850.00 | 23,850.00 | 5.30% | 1,729,976 |
| Jul 24, 2025 | 22,450.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 2.03% | 297,798 |
| Jul 23, 2025 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.45% | 198,172 |
| Jul 22, 2025 | 23,200.00 | 23,200.00 | 22,050.00 | 22,100.00 | 22,100.00 | -3.07% | 343,652 |
| Jul 21, 2025 | 22,400.00 | 22,950.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.79% | 182,184 |
| Jul 18, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.22% | 303,722 |
| Jul 17, 2025 | 23,100.00 | 23,150.00 | 22,200.00 | 22,450.00 | 22,450.00 | -2.18% | 247,411 |
| Jul 16, 2025 | 23,150.00 | 23,200.00 | 22,400.00 | 22,950.00 | 22,950.00 | -0.86% | 178,305 |
| Jul 15, 2025 | 23,350.00 | 23,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.22% | 178,313 |
| Jul 14, 2025 | 23,850.00 | 23,900.00 | 22,850.00 | 23,200.00 | 23,200.00 | -3.33% | 348,727 |
| Jul 11, 2025 | 24,150.00 | 24,350.00 | 23,750.00 | 24,000.00 | 24,000.00 | -1.23% | 460,760 |
| Jul 10, 2025 | 24,500.00 | 25,450.00 | 23,650.00 | 24,300.00 | 24,300.00 | 6.81% | 1,991,286 |
| Jul 9, 2025 | 22,700.00 | 23,150.00 | 22,250.00 | 22,750.00 | 22,750.00 | 2.02% | 319,913 |
| Jul 8, 2025 | 21,750.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 1.59% | 267,723 |
| Jul 7, 2025 | 21,350.00 | 22,000.00 | 21,150.00 | 21,950.00 | 21,950.00 | 1.15% | 196,042 |
| Jul 4, 2025 | 22,950.00 | 23,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | -5.24% | 350,291 |
| Jul 3, 2025 | 22,700.00 | 23,100.00 | 22,550.00 | 22,900.00 | 22,900.00 | 0.44% | 273,822 |
| Jul 2, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,800.00 | 22,800.00 | -3.18% | 385,239 |
| Jul 1, 2025 | 23,400.00 | 23,900.00 | 23,100.00 | 23,550.00 | 23,550.00 | 4.90% | 681,798 |
| Jun 30, 2025 | 23,500.00 | 24,000.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.66% | 669,770 |