Doosan Fuel Cell Co., Ltd. (KRX:33626K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock7,200.00
+740.00 (11.46%)
Mar 5, 2026, 3:30 PM KST
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,640.00 | 7,190.00 | 6,640.00 | 7,070.00 | - | 9.44% | 37,528 |
| Mar 4, 2026 | 7,500.00 | 7,500.00 | 6,170.00 | 6,460.00 | 6,460.00 | -15.56% | 66,988 |
| Mar 3, 2026 | 7,800.00 | 8,120.00 | 7,500.00 | 7,650.00 | 7,650.00 | -3.16% | 66,145 |
| Feb 27, 2026 | 7,800.00 | 7,900.00 | 7,560.00 | 7,900.00 | 7,900.00 | 0.13% | 36,371 |
| Feb 26, 2026 | 8,150.00 | 8,500.00 | 7,770.00 | 7,890.00 | 7,890.00 | 3.27% | 126,686 |
| Feb 25, 2026 | 7,400.00 | 7,800.00 | 7,400.00 | 7,640.00 | 7,640.00 | 3.52% | 69,447 |
| Feb 24, 2026 | 7,330.00 | 7,400.00 | 7,280.00 | 7,380.00 | 7,380.00 | 1.37% | 28,990 |
| Feb 23, 2026 | 7,390.00 | 7,390.00 | 7,230.00 | 7,280.00 | 7,280.00 | -1.49% | 26,413 |
| Feb 20, 2026 | 7,400.00 | 7,480.00 | 7,200.00 | 7,390.00 | 7,390.00 | 0.27% | 41,771 |
| Feb 19, 2026 | 7,300.00 | 7,390.00 | 7,270.00 | 7,370.00 | 7,370.00 | 1.10% | 24,950 |
| Feb 13, 2026 | 7,490.00 | 7,490.00 | 7,230.00 | 7,290.00 | 7,290.00 | -2.80% | 18,658 |
| Feb 12, 2026 | 7,240.00 | 7,520.00 | 7,180.00 | 7,500.00 | 7,500.00 | 3.59% | 80,398 |
| Feb 11, 2026 | 7,210.00 | 7,310.00 | 7,170.00 | 7,240.00 | 7,240.00 | 0.42% | 16,640 |
| Feb 10, 2026 | 7,250.00 | 7,280.00 | 7,040.00 | 7,210.00 | 7,210.00 | 0.14% | 18,067 |
| Feb 9, 2026 | 6,990.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 3.00% | 33,018 |
| Feb 6, 2026 | 6,900.00 | 7,080.00 | 6,690.00 | 6,990.00 | 6,990.00 | - | 40,399 |
| Feb 5, 2026 | 7,330.00 | 7,330.00 | 6,990.00 | 6,990.00 | 6,990.00 | -4.64% | 22,108 |
| Feb 4, 2026 | 7,120.00 | 7,460.00 | 7,100.00 | 7,330.00 | 7,330.00 | 3.24% | 35,109 |
| Feb 3, 2026 | 6,840.00 | 7,150.00 | 6,840.00 | 7,100.00 | 7,100.00 | 3.95% | 17,437 |
| Feb 2, 2026 | 7,010.00 | 7,040.00 | 6,820.00 | 6,830.00 | 6,830.00 | -3.67% | 31,886 |
| Jan 30, 2026 | 7,280.00 | 7,280.00 | 7,060.00 | 7,090.00 | 7,090.00 | -2.48% | 37,482 |
| Jan 29, 2026 | 7,240.00 | 7,330.00 | 7,140.00 | 7,270.00 | 7,270.00 | 0.41% | 46,131 |
| Jan 28, 2026 | 7,350.00 | 7,450.00 | 7,140.00 | 7,240.00 | 7,240.00 | -1.50% | 39,593 |
| Jan 27, 2026 | 7,310.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 0.55% | 15,466 |
| Jan 26, 2026 | 7,490.00 | 7,490.00 | 7,260.00 | 7,310.00 | 7,310.00 | -2.01% | 24,824 |
| Jan 23, 2026 | 7,480.00 | 7,570.00 | 7,360.00 | 7,460.00 | 7,460.00 | 0.13% | 16,231 |
| Jan 22, 2026 | 7,290.00 | 7,660.00 | 7,290.00 | 7,450.00 | 7,450.00 | 2.19% | 32,265 |
| Jan 21, 2026 | 7,480.00 | 7,480.00 | 7,230.00 | 7,290.00 | 7,290.00 | -2.67% | 20,646 |
| Jan 20, 2026 | 7,570.00 | 7,620.00 | 7,310.00 | 7,490.00 | 7,490.00 | -0.13% | 45,017 |
| Jan 19, 2026 | 7,210.00 | 7,550.00 | 7,140.00 | 7,500.00 | 7,500.00 | 4.46% | 63,641 |
| Jan 16, 2026 | 7,320.00 | 7,390.00 | 7,090.00 | 7,180.00 | 7,180.00 | -1.78% | 20,597 |
| Jan 15, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,310.00 | 7,310.00 | -2.53% | 17,515 |
| Jan 14, 2026 | 7,140.00 | 7,670.00 | 6,990.00 | 7,500.00 | 7,500.00 | 5.04% | 67,513 |
| Jan 13, 2026 | 6,900.00 | 7,150.00 | 6,850.00 | 7,140.00 | 7,140.00 | 3.48% | 38,358 |
| Jan 12, 2026 | 6,830.00 | 6,990.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 18,436 |
| Jan 9, 2026 | 6,840.00 | 6,900.00 | 6,640.00 | 6,800.00 | 6,800.00 | 1.80% | 37,191 |
| Jan 8, 2026 | 6,850.00 | 6,910.00 | 6,680.00 | 6,680.00 | 6,680.00 | -3.33% | 20,403 |
| Jan 7, 2026 | 7,040.00 | 7,040.00 | 6,810.00 | 6,910.00 | 6,910.00 | -1.99% | 25,971 |
| Jan 6, 2026 | 7,000.00 | 7,090.00 | 6,970.00 | 7,050.00 | 7,050.00 | 1.15% | 11,315 |
| Jan 5, 2026 | 6,800.00 | 7,050.00 | 6,800.00 | 6,970.00 | 6,970.00 | 3.26% | 22,487 |
| Jan 2, 2026 | 6,860.00 | 6,860.00 | 6,660.00 | 6,750.00 | 6,750.00 | -1.60% | 29,363 |
| Dec 30, 2025 | 6,870.00 | 7,020.00 | 6,860.00 | 6,860.00 | 6,860.00 | -2.14% | 5,262 |
| Dec 29, 2025 | 6,750.00 | 7,030.00 | 6,750.00 | 7,010.00 | 7,010.00 | 3.24% | 20,288 |
| Dec 26, 2025 | 7,030.00 | 7,060.00 | 6,760.00 | 6,790.00 | 6,790.00 | -3.41% | 30,806 |
| Dec 24, 2025 | 7,350.00 | 7,350.00 | 6,920.00 | 7,030.00 | 7,030.00 | -4.35% | 18,937 |
| Dec 23, 2025 | 7,480.00 | 7,480.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.34% | 15,113 |
| Dec 22, 2025 | 7,370.00 | 7,470.00 | 7,320.00 | 7,450.00 | 7,450.00 | 1.50% | 12,022 |
| Dec 19, 2025 | 7,170.00 | 7,360.00 | 7,170.00 | 7,340.00 | 7,340.00 | 2.51% | 12,151 |
| Dec 18, 2025 | 7,200.00 | 7,290.00 | 7,080.00 | 7,160.00 | 7,160.00 | -2.32% | 15,855 |
| Dec 17, 2025 | 7,320.00 | 7,410.00 | 7,260.00 | 7,330.00 | 7,330.00 | 0.14% | 8,968 |