Doosan Fuel Cell Co., Ltd. (KRX:33626K)
South Korea · Delayed Price · Currency is KRW 4,850.00
-60.00 (-1.22%)
Nov 13, 2026, 3:30 PM KST
KRX:33626K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,090.00 | 5,090.00 | 4,810.00 | 4,850.00 | 4,850.00 | -1.22% | 6,361 |
| Nov 12, 2026 | 4,980.00 | 5,100.00 | 4,800.00 | 4,910.00 | 4,910.00 | -1.11% | 3,384 |
| Nov 11, 2026 | 4,990.00 | 5,030.00 | 4,725.00 | 4,965.00 | 4,965.00 | -0.70% | 10,526 |
| Nov 10, 2026 | 4,180.00 | 5,070.00 | 4,180.00 | 5,000.00 | 5,000.00 | 9.29% | 11,709 |
| Nov 9, 2026 | 4,300.00 | 4,605.00 | 4,295.00 | 4,575.00 | 4,575.00 | 3.27% | 11,677 |
| Nov 6, 2026 | 4,560.00 | 4,560.00 | 4,195.00 | 4,430.00 | 4,430.00 | -6.04% | 21,758 |
| Nov 5, 2026 | 4,910.00 | 5,020.00 | 4,715.00 | 4,715.00 | 4,715.00 | -6.26% | 5,381 |
| Nov 4, 2026 | 4,700.00 | 5,210.00 | 4,555.00 | 5,030.00 | 5,030.00 | 8.41% | 17,950 |
| Nov 3, 2026 | 4,800.00 | 4,865.00 | 4,600.00 | 4,640.00 | 4,640.00 | -5.11% | 9,521 |
| Nov 2, 2026 | 4,850.00 | 4,930.00 | 4,810.00 | 4,890.00 | 4,890.00 | 0.41% | 4,197 |
| Oct 30, 2026 | 5,000.00 | 5,000.00 | 4,725.00 | 4,870.00 | 4,870.00 | -3.18% | 8,546 |
| Oct 29, 2026 | 5,130.00 | 5,130.00 | 4,810.00 | 5,030.00 | 5,030.00 | - | 14,544 |
| Oct 28, 2026 | 5,100.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 3,272 |
| Oct 27, 2026 | 5,050.00 | 5,080.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.91% | 4,401 |
| Oct 26, 2026 | 5,260.00 | 5,260.00 | 4,935.00 | 4,955.00 | 4,955.00 | -6.33% | 8,244 |
| Oct 23, 2026 | 5,090.00 | 5,290.00 | 4,910.00 | 5,290.00 | 5,290.00 | 1.34% | 11,078 |
| Oct 22, 2026 | 5,360.00 | 5,550.00 | 5,160.00 | 5,220.00 | 5,220.00 | -2.25% | 8,579 |
| Oct 21, 2026 | 5,330.00 | 5,450.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.19% | 6,842 |
| Oct 20, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,330.00 | 5,330.00 | -5.83% | 5,926 |
| Oct 19, 2026 | 5,400.00 | 5,700.00 | 5,150.00 | 5,660.00 | 5,660.00 | 4.62% | 8,437 |
| Oct 16, 2026 | 5,320.00 | 5,480.00 | 5,210.00 | 5,410.00 | 5,410.00 | 3.44% | 7,574 |
| Oct 15, 2026 | 5,400.00 | 5,490.00 | 5,100.00 | 5,230.00 | 5,230.00 | -7.92% | 20,517 |
| Oct 14, 2026 | 5,690.00 | 5,890.00 | 5,610.00 | 5,680.00 | 5,680.00 | 1.25% | 5,256 |
| Oct 13, 2026 | 5,800.00 | 5,800.00 | 5,330.00 | 5,610.00 | 5,610.00 | -2.09% | 5,675 |
| Oct 12, 2026 | 6,040.00 | 6,040.00 | 5,620.00 | 5,730.00 | 5,730.00 | -3.70% | 9,960 |
| Oct 8, 2026 | 6,210.00 | 6,210.00 | 5,930.00 | 5,950.00 | 5,950.00 | -3.41% | 10,488 |
| Oct 7, 2026 | 6,330.00 | 6,330.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.69% | 6,164 |
| Oct 6, 2026 | 6,300.00 | 6,400.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.93% | 8,760 |
| Oct 2, 2026 | 6,180.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | 0.49% | 4,863 |
| Oct 1, 2026 | 6,160.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | -0.16% | 5,043 |
| Sep 30, 2026 | 6,210.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | 1.14% | 5,659 |
| Sep 29, 2026 | 6,510.00 | 6,510.00 | 6,070.00 | 6,120.00 | 6,120.00 | -4.82% | 9,960 |
| Sep 28, 2026 | 6,530.00 | 6,570.00 | 6,410.00 | 6,430.00 | 6,430.00 | - | 7,147 |
| Sep 23, 2026 | 6,480.00 | 6,610.00 | 6,420.00 | 6,430.00 | 6,430.00 | -0.77% | 15,275 |
| Sep 22, 2026 | 6,530.00 | 6,600.00 | 6,420.00 | 6,480.00 | 6,480.00 | -1.67% | 23,343 |
| Sep 21, 2026 | 6,700.00 | 6,710.00 | 6,470.00 | 6,590.00 | 6,590.00 | -1.49% | 13,133 |
| Sep 18, 2026 | 6,750.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,690.00 | 0.90% | 19,228 |
| Sep 17, 2026 | 6,790.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,630.00 | -1.49% | 15,818 |
| Sep 16, 2026 | 6,770.00 | 6,770.00 | 6,550.00 | 6,730.00 | 6,730.00 | 0.30% | 32,876 |
| Sep 15, 2026 | 6,300.00 | 6,900.00 | 6,150.00 | 6,710.00 | 6,710.00 | 6.51% | 50,508 |
| Sep 14, 2026 | 6,450.00 | 6,450.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.87% | 13,221 |
| Sep 11, 2026 | 6,480.00 | 6,540.00 | 6,250.00 | 6,420.00 | 6,420.00 | -1.08% | 33,706 |
| Sep 10, 2026 | 6,770.00 | 6,770.00 | 6,310.00 | 6,490.00 | 6,490.00 | -4.14% | 45,043 |
| Sep 9, 2026 | 6,560.00 | 7,150.00 | 6,530.00 | 6,770.00 | 6,770.00 | 6.61% | 162,470 |
| Sep 8, 2026 | 6,570.00 | 6,580.00 | 6,260.00 | 6,350.00 | 6,350.00 | -3.05% | 46,117 |
| Sep 7, 2026 | 6,300.00 | 7,370.00 | 6,280.00 | 6,550.00 | 6,550.00 | 5.82% | 263,345 |
| Sep 4, 2026 | 5,780.00 | 6,190.00 | 5,730.00 | 6,190.00 | 6,190.00 | 7.09% | 35,179 |
| Sep 3, 2026 | 5,880.00 | 5,890.00 | 5,570.00 | 5,780.00 | 5,780.00 | -2.03% | 36,060 |
| Sep 2, 2026 | 5,970.00 | 6,010.00 | 5,470.00 | 5,900.00 | 5,900.00 | -0.51% | 28,841 |
| Sep 1, 2026 | 5,840.00 | 5,930.00 | 5,450.00 | 5,930.00 | 5,930.00 | 2.60% | 16,160 |