Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea · Delayed Price · Currency is KRW 82,800
+200 (0.24%)
At close: May 19, 2026
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 80,000.00 | 84,000.00 | 75,000.00 | 82,600.00 | 82,600.00 | -2.25% | 918,792 |
| May 15, 2026 | 90,300.00 | 94,700.00 | 82,000.00 | 84,500.00 | 84,500.00 | -8.15% | 801,522 |
| May 14, 2026 | 91,800.00 | 95,900.00 | 89,000.00 | 92,000.00 | 92,000.00 | -1.71% | 527,329 |
| May 13, 2026 | 88,000.00 | 93,600.00 | 85,000.00 | 93,600.00 | 93,600.00 | 0.97% | 712,709 |
| May 12, 2026 | 99,000.00 | 99,600.00 | 85,000.00 | 92,700.00 | 92,700.00 | -4.14% | 1,300,236 |
| May 11, 2026 | 88,300.00 | 103,800.00 | 85,000.00 | 96,700.00 | 96,700.00 | 12.05% | 2,282,288 |
| May 8, 2026 | 75,000.00 | 89,900.00 | 74,900.00 | 86,300.00 | 86,300.00 | 13.25% | 2,940,895 |
| May 7, 2026 | 78,200.00 | 79,400.00 | 71,500.00 | 76,200.00 | 76,200.00 | -2.68% | 1,551,902 |
| May 6, 2026 | 60,000.00 | 78,500.00 | 59,000.00 | 78,300.00 | 78,300.00 | 29.21% | 4,923,975 |
| May 4, 2026 | 59,800.00 | 60,800.00 | 56,000.00 | 60,600.00 | 60,600.00 | -0.33% | 1,203,897 |
| Apr 30, 2026 | 62,500.00 | 62,700.00 | 59,600.00 | 60,800.00 | 60,800.00 | 3.75% | 1,462,622 |
| Apr 29, 2026 | 54,000.00 | 60,500.00 | 52,400.00 | 58,600.00 | 58,600.00 | 11.41% | 2,337,443 |
| Apr 28, 2026 | 52,100.00 | 55,200.00 | 50,600.00 | 52,600.00 | 52,600.00 | 3.54% | 1,227,463 |
| Apr 27, 2026 | 50,300.00 | 51,100.00 | 48,750.00 | 50,800.00 | 50,800.00 | 0.59% | 575,657 |
| Apr 24, 2026 | 49,700.00 | 51,400.00 | 46,750.00 | 50,500.00 | 50,500.00 | 5.87% | 1,805,370 |
| Apr 23, 2026 | 47,900.00 | 48,000.00 | 45,900.00 | 47,700.00 | 47,700.00 | -1.14% | 705,636 |
| Apr 22, 2026 | 43,450.00 | 48,350.00 | 43,200.00 | 48,250.00 | 48,250.00 | 11.30% | 2,064,145 |
| Apr 21, 2026 | 43,100.00 | 43,800.00 | 41,700.00 | 43,350.00 | 43,350.00 | 1.76% | 704,613 |
| Apr 20, 2026 | 45,200.00 | 45,200.00 | 42,300.00 | 42,600.00 | 42,600.00 | -7.49% | 749,718 |
| Apr 17, 2026 | 45,300.00 | 46,200.00 | 44,100.00 | 46,050.00 | 46,050.00 | 0.11% | 1,188,166 |
| Apr 16, 2026 | 44,150.00 | 46,750.00 | 43,550.00 | 46,000.00 | 46,000.00 | 4.78% | 1,039,189 |
| Apr 15, 2026 | 44,350.00 | 44,550.00 | 43,000.00 | 43,900.00 | 43,900.00 | 0.92% | 871,189 |
| Apr 14, 2026 | 39,100.00 | 44,650.00 | 38,500.00 | 43,500.00 | 43,500.00 | 15.85% | 3,263,486 |
| Apr 13, 2026 | 35,600.00 | 37,800.00 | 35,000.00 | 37,550.00 | 37,550.00 | 3.73% | 432,357 |
| Apr 10, 2026 | 36,600.00 | 36,650.00 | 35,550.00 | 36,200.00 | 36,200.00 | 0.56% | 531,619 |
| Apr 9, 2026 | 36,350.00 | 36,750.00 | 35,300.00 | 36,000.00 | 36,000.00 | -1.64% | 330,490 |
| Apr 8, 2026 | 35,950.00 | 36,600.00 | 35,200.00 | 36,600.00 | 36,600.00 | 6.09% | 382,136 |
| Apr 7, 2026 | 36,550.00 | 36,550.00 | 34,300.00 | 34,500.00 | 34,500.00 | -3.50% | 583,374 |
| Apr 6, 2026 | 39,300.00 | 39,400.00 | 35,700.00 | 35,750.00 | 35,750.00 | -6.90% | 769,532 |
| Apr 3, 2026 | 36,650.00 | 39,550.00 | 36,150.00 | 38,400.00 | 38,400.00 | 8.63% | 699,804 |
| Apr 2, 2026 | 37,500.00 | 38,350.00 | 34,750.00 | 35,350.00 | 35,350.00 | -2.88% | 590,571 |
| Apr 1, 2026 | 34,850.00 | 36,950.00 | 34,750.00 | 36,400.00 | 36,400.00 | 8.98% | 357,235 |
| Mar 31, 2026 | 35,400.00 | 35,900.00 | 33,400.00 | 33,400.00 | 33,400.00 | -7.35% | 439,543 |
| Mar 30, 2026 | 36,850.00 | 36,850.00 | 35,550.00 | 36,050.00 | 36,050.00 | -5.50% | 353,038 |
| Mar 27, 2026 | 37,700.00 | 38,150.00 | 36,550.00 | 38,150.00 | 38,150.00 | -1.80% | 382,533 |
| Mar 26, 2026 | 39,550.00 | 40,600.00 | 38,300.00 | 38,850.00 | 38,850.00 | -1.02% | 449,465 |
| Mar 25, 2026 | 38,900.00 | 40,150.00 | 38,700.00 | 39,250.00 | 39,250.00 | 3.02% | 359,618 |
| Mar 24, 2026 | 41,300.00 | 41,400.00 | 37,300.00 | 38,100.00 | 38,100.00 | -4.75% | 735,118 |
| Mar 23, 2026 | 42,050.00 | 42,900.00 | 39,500.00 | 40,000.00 | 40,000.00 | -4.53% | 785,092 |
| Mar 20, 2026 | 47,850.00 | 48,000.00 | 40,250.00 | 41,900.00 | 41,900.00 | -8.71% | 2,556,676 |
| Mar 19, 2026 | 44,900.00 | 47,000.00 | 44,500.00 | 45,900.00 | 45,900.00 | -0.65% | 845,340 |
| Mar 18, 2026 | 43,600.00 | 46,200.00 | 43,350.00 | 46,200.00 | 46,200.00 | 8.71% | 1,023,929 |
| Mar 17, 2026 | 43,650.00 | 45,300.00 | 42,000.00 | 42,500.00 | 42,500.00 | -0.82% | 698,205 |
| Mar 16, 2026 | 45,600.00 | 46,150.00 | 42,150.00 | 42,850.00 | 42,850.00 | -6.95% | 984,725 |
| Mar 13, 2026 | 47,800.00 | 47,850.00 | 44,700.00 | 46,050.00 | 46,050.00 | -0.43% | 1,749,076 |
| Mar 12, 2026 | 40,450.00 | 47,700.00 | 40,200.00 | 46,250.00 | 46,250.00 | 12.53% | 3,652,651 |
| Mar 11, 2026 | 43,700.00 | 44,000.00 | 40,100.00 | 41,100.00 | 41,100.00 | -1.56% | 916,424 |
| Mar 10, 2026 | 39,550.00 | 42,200.00 | 38,600.00 | 41,750.00 | 41,750.00 | 10.60% | 1,214,641 |
| Mar 9, 2026 | 38,100.00 | 38,800.00 | 36,450.00 | 37,750.00 | 37,750.00 | -6.44% | 437,977 |
| Mar 6, 2026 | 39,700.00 | 41,150.00 | 37,750.00 | 40,350.00 | 40,350.00 | 6.04% | 963,736 |