Doosan Fuel Cell Co., Ltd. (KRX:33626K)
South Korea · Delayed Price · Currency is KRW 6,210.00
+30.00 (0.49%)
Oct 2, 2026, 3:30 PM KST
KRX:33626K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,180.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | 0.49% | 4,692 |
| Oct 1, 2026 | 6,160.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | -0.16% | 4,947 |
| Sep 30, 2026 | 6,210.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,190.00 | 1.14% | 5,485 |
| Sep 29, 2026 | 6,510.00 | 6,510.00 | 6,070.00 | 6,120.00 | 6,120.00 | -4.82% | 9,556 |
| 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 |
| Aug 31, 2026 | 5,790.00 | 5,940.00 | 5,350.00 | 5,780.00 | 5,780.00 | -0.17% | 13,287 |
| Aug 28, 2026 | 5,760.00 | 5,810.00 | 5,650.00 | 5,790.00 | 5,790.00 | 1.05% | 11,440 |
| Aug 27, 2026 | 5,750.00 | 5,800.00 | 5,470.00 | 5,730.00 | 5,730.00 | -0.35% | 12,296 |
| Aug 26, 2026 | 5,470.00 | 5,850.00 | 5,470.00 | 5,750.00 | 5,750.00 | 5.12% | 26,889 |
| Aug 25, 2026 | 5,200.00 | 5,550.00 | 5,040.00 | 5,470.00 | 5,470.00 | 5.19% | 14,984 |
| Aug 24, 2026 | 5,260.00 | 5,340.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.96% | 9,559 |
| Aug 21, 2026 | 5,280.00 | 5,280.00 | 4,985.00 | 5,100.00 | 5,100.00 | -3.41% | 15,848 |
| Aug 20, 2026 | 5,260.00 | 5,410.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.38% | 6,052 |
| Aug 19, 2026 | 5,160.00 | 5,390.00 | 4,950.00 | 5,260.00 | 5,260.00 | 1.15% | 23,887 |
| Aug 18, 2026 | 5,430.00 | 5,440.00 | 5,120.00 | 5,200.00 | 5,200.00 | -3.88% | 12,178 |
| Aug 14, 2026 | 5,380.00 | 5,470.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.56% | 12,467 |
| Aug 13, 2026 | 5,680.00 | 5,690.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.32% | 54,642 |
| Aug 12, 2026 | 5,250.00 | 5,330.00 | 5,050.00 | 5,310.00 | 5,310.00 | 1.14% | 15,721 |
| Aug 11, 2026 | 5,000.00 | 5,380.00 | 4,995.00 | 5,250.00 | 5,250.00 | 2.54% | 43,586 |
| Aug 10, 2026 | 4,840.00 | 5,170.00 | 4,715.00 | 5,120.00 | 5,120.00 | 5.79% | 26,620 |
| Aug 7, 2026 | 4,995.00 | 5,050.00 | 4,750.00 | 4,840.00 | 4,840.00 | -3.78% | 15,002 |
| Aug 6, 2026 | 5,320.00 | 5,340.00 | 4,935.00 | 5,030.00 | 5,030.00 | -4.19% | 44,728 |
| Aug 5, 2026 | 5,000.00 | 5,990.00 | 4,915.00 | 5,250.00 | 5,250.00 | 8.36% | 210,249 |
| Aug 4, 2026 | 4,795.00 | 4,855.00 | 4,520.00 | 4,845.00 | 4,845.00 | 3.53% | 15,441 |
| Aug 3, 2026 | 4,575.00 | 4,835.00 | 4,350.00 | 4,680.00 | 4,680.00 | 2.63% | 29,237 |
| Jul 31, 2026 | 4,250.00 | 4,740.00 | 3,995.00 | 4,560.00 | 4,560.00 | 16.33% | 99,729 |
| Jul 30, 2026 | 3,500.00 | 4,100.00 | 3,500.00 | 3,920.00 | 3,920.00 | -6.56% | 33,206 |
| Jul 29, 2026 | 4,290.00 | 4,290.00 | 3,560.00 | 4,195.00 | 4,195.00 | 3.58% | 44,524 |
| Jul 28, 2026 | 4,560.00 | 4,620.00 | 3,950.00 | 4,050.00 | 4,050.00 | -11.18% | 52,155 |
| Jul 27, 2026 | 5,750.00 | 5,750.00 | 4,355.00 | 4,560.00 | 4,560.00 | -21.11% | 79,135 |
| Jul 24, 2026 | 5,990.00 | 5,990.00 | 5,650.00 | 5,780.00 | 5,780.00 | -3.51% | 7,441 |
| Jul 23, 2026 | 5,660.00 | 6,090.00 | 5,590.00 | 5,990.00 | 5,990.00 | 6.21% | 28,115 |
| Jul 22, 2026 | 5,670.00 | 5,760.00 | 5,510.00 | 5,640.00 | 5,640.00 | 2.92% | 13,299 |