Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea · Delayed Price · Currency is KRW 33,400
+2,850 (9.33%)
At close: Aug 10, 2026
Doosan Fuel Cell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 30,650.00 | 32,100.00 | 30,100.00 | 32,000.00 | - | 4.75% | 517,054 |
| Aug 7, 2026 | 32,300.00 | 32,600.00 | 28,800.00 | 30,550.00 | 30,550.00 | -7.42% | 878,052 |
| Aug 6, 2026 | 35,700.00 | 35,850.00 | 33,000.00 | 33,000.00 | 33,000.00 | -4.62% | 1,025,182 |
| Aug 5, 2026 | 30,800.00 | 36,600.00 | 29,450.00 | 34,600.00 | 34,600.00 | 20.98% | 2,799,090 |
| Aug 4, 2026 | 27,600.00 | 28,600.00 | 26,350.00 | 28,600.00 | 28,600.00 | 10.21% | 692,504 |
| Aug 3, 2026 | 24,350.00 | 27,900.00 | 23,500.00 | 25,950.00 | 25,950.00 | 5.70% | 1,403,166 |
| Jul 31, 2026 | 20,600.00 | 24,550.00 | 20,450.00 | 24,550.00 | 24,550.00 | 29.89% | 1,755,895 |
| Jul 30, 2026 | 18,620.00 | 20,350.00 | 18,230.00 | 18,900.00 | 18,900.00 | -5.97% | 1,248,576 |
| Jul 29, 2026 | 23,750.00 | 24,150.00 | 18,670.00 | 20,100.00 | 20,100.00 | -14.65% | 1,632,907 |
| Jul 28, 2026 | 29,900.00 | 29,900.00 | 22,450.00 | 23,550.00 | 23,550.00 | -21.50% | 2,211,523 |
| Jul 27, 2026 | 41,950.00 | 41,950.00 | 30,000.00 | 30,000.00 | 30,000.00 | -29.91% | 1,557,136 |
| Jul 24, 2026 | 46,350.00 | 47,400.00 | 42,050.00 | 42,800.00 | 42,800.00 | -6.86% | 399,535 |
| Jul 23, 2026 | 40,350.00 | 47,000.00 | 40,200.00 | 45,950.00 | 45,950.00 | 14.73% | 355,375 |
| Jul 22, 2026 | 40,150.00 | 43,250.00 | 39,650.00 | 40,050.00 | 40,050.00 | 4.30% | 481,814 |
| Jul 21, 2026 | 38,150.00 | 39,000.00 | 36,850.00 | 38,400.00 | 38,400.00 | -1.54% | 308,435 |
| Jul 20, 2026 | 42,000.00 | 42,950.00 | 38,000.00 | 39,000.00 | 39,000.00 | -12.46% | 480,450 |
| Jul 16, 2026 | 46,300.00 | 46,300.00 | 43,050.00 | 44,550.00 | 44,550.00 | -3.36% | 293,466 |
| Jul 15, 2026 | 44,400.00 | 47,200.00 | 44,400.00 | 46,100.00 | 46,100.00 | 6.96% | 160,339 |
| Jul 14, 2026 | 44,050.00 | 45,150.00 | 41,500.00 | 43,100.00 | 43,100.00 | -3.79% | 327,558 |
| Jul 13, 2026 | 46,200.00 | 48,700.00 | 44,200.00 | 44,800.00 | 44,800.00 | -4.78% | 437,873 |
| Jul 10, 2026 | 43,700.00 | 48,050.00 | 43,600.00 | 47,050.00 | 47,050.00 | 9.80% | 306,811 |
| Jul 9, 2026 | 42,000.00 | 45,000.00 | 40,850.00 | 42,850.00 | 42,850.00 | 0.47% | 481,081 |
| Jul 8, 2026 | 44,800.00 | 45,750.00 | 42,000.00 | 42,650.00 | 42,650.00 | -9.54% | 544,041 |
| Jul 7, 2026 | 51,000.00 | 51,400.00 | 45,650.00 | 47,150.00 | 47,150.00 | -9.85% | 673,285 |
| Jul 6, 2026 | 56,400.00 | 56,400.00 | 51,000.00 | 52,300.00 | 52,300.00 | -7.60% | 373,994 |
| Jul 3, 2026 | 56,600.00 | 57,500.00 | 50,500.00 | 56,600.00 | 56,600.00 | - | 393,796 |
| Jul 2, 2026 | 58,100.00 | 60,200.00 | 55,900.00 | 56,600.00 | 56,600.00 | -4.87% | 600,816 |
| Jul 1, 2026 | 58,400.00 | 60,500.00 | 55,100.00 | 59,500.00 | 59,500.00 | 6.25% | 1,142,804 |
| Jun 30, 2026 | 54,700.00 | 57,800.00 | 52,600.00 | 56,000.00 | 56,000.00 | 2.94% | 449,384 |
| Jun 29, 2026 | 49,050.00 | 55,400.00 | 48,700.00 | 54,400.00 | 54,400.00 | 5.02% | 531,845 |
| Jun 26, 2026 | 56,300.00 | 56,300.00 | 49,200.00 | 51,800.00 | 51,800.00 | -10.07% | 680,309 |
| Jun 25, 2026 | 56,800.00 | 60,800.00 | 56,500.00 | 57,600.00 | 57,600.00 | 2.13% | 341,663 |
| Jun 24, 2026 | 56,300.00 | 57,500.00 | 54,400.00 | 56,400.00 | 56,400.00 | -2.25% | 380,288 |
| Jun 23, 2026 | 60,900.00 | 64,500.00 | 57,200.00 | 57,700.00 | 57,700.00 | -8.12% | 411,214 |
| Jun 22, 2026 | 62,900.00 | 64,300.00 | 60,700.00 | 62,800.00 | 62,800.00 | -3.38% | 833,884 |
| Jun 19, 2026 | 65,000.00 | 67,300.00 | 62,900.00 | 65,000.00 | 65,000.00 | 1.09% | 873,538 |
| Jun 18, 2026 | 75,900.00 | 76,300.00 | 62,700.00 | 64,300.00 | 64,300.00 | -15.95% | 1,276,336 |
| Jun 17, 2026 | 80,000.00 | 80,100.00 | 72,100.00 | 76,500.00 | 76,500.00 | -2.05% | 416,317 |
| Jun 16, 2026 | 80,300.00 | 80,600.00 | 76,600.00 | 78,100.00 | 78,100.00 | 0.51% | 284,079 |
| Jun 15, 2026 | 76,800.00 | 79,900.00 | 75,800.00 | 77,700.00 | 77,700.00 | 6.29% | 383,908 |
| Jun 12, 2026 | 75,000.00 | 76,800.00 | 72,100.00 | 73,100.00 | 73,100.00 | 3.69% | 345,606 |
| Jun 11, 2026 | 67,800.00 | 70,900.00 | 66,500.00 | 70,500.00 | 70,500.00 | -1.95% | 666,903 |
| Jun 10, 2026 | 76,200.00 | 77,400.00 | 69,200.00 | 71,900.00 | 71,900.00 | -0.14% | 669,233 |
| Jun 9, 2026 | 72,100.00 | 74,600.00 | 64,900.00 | 72,000.00 | 72,000.00 | 0.14% | 753,576 |
| Jun 8, 2026 | 73,200.00 | 79,000.00 | 71,300.00 | 71,900.00 | 71,900.00 | -14.00% | 542,990 |
| Jun 5, 2026 | 83,000.00 | 88,400.00 | 79,200.00 | 83,600.00 | 83,600.00 | -1.18% | 563,013 |
| Jun 4, 2026 | 80,500.00 | 87,400.00 | 79,700.00 | 84,600.00 | 84,600.00 | 2.17% | 370,988 |
| Jun 2, 2026 | 85,200.00 | 87,600.00 | 80,500.00 | 82,800.00 | 82,800.00 | -7.59% | 779,125 |
| Jun 1, 2026 | 89,000.00 | 94,300.00 | 86,500.00 | 89,600.00 | 89,600.00 | -1.97% | 760,593 |
| May 29, 2026 | 97,700.00 | 98,800.00 | 90,600.00 | 91,400.00 | 91,400.00 | -7.21% | 978,271 |