Doosan Fuel Cell Co., Ltd. (KRX:33626L)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,420
+150 (1.33%)
At close: Aug 29, 2025
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10,880.00 | 11,050.00 | 10,720.00 | 10,870.00 | 10,870.00 | -0.09% | 3,848 |
| Sep 2, 2025 | 11,250.00 | 11,410.00 | 10,520.00 | 10,880.00 | 10,880.00 | -3.29% | 13,948 |
| Sep 1, 2025 | 11,580.00 | 11,580.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.49% | 9,679 |
| Aug 29, 2025 | 11,290.00 | 11,620.00 | 11,290.00 | 11,420.00 | 11,420.00 | 1.33% | 23,450 |
| Aug 28, 2025 | 11,120.00 | 11,400.00 | 11,100.00 | 11,270.00 | 11,270.00 | 0.71% | 5,249 |
| Aug 27, 2025 | 12,020.00 | 12,720.00 | 11,180.00 | 11,190.00 | 11,190.00 | -1.76% | 121,610 |
| Aug 26, 2025 | 11,370.00 | 11,390.00 | 11,200.00 | 11,390.00 | 11,390.00 | - | 4,786 |
| Aug 25, 2025 | 11,250.00 | 11,440.00 | 11,200.00 | 11,390.00 | 11,390.00 | 2.15% | 11,266 |
| Aug 22, 2025 | 10,980.00 | 11,520.00 | 10,850.00 | 11,150.00 | 11,150.00 | 2.58% | 25,028 |
| Aug 21, 2025 | 10,690.00 | 10,950.00 | 10,600.00 | 10,870.00 | 10,870.00 | 0.83% | 9,212 |
| Aug 20, 2025 | 11,100.00 | 11,100.00 | 10,610.00 | 10,780.00 | 10,780.00 | -4.77% | 18,346 |
| Aug 19, 2025 | 11,390.00 | 11,390.00 | 11,200.00 | 11,320.00 | 11,320.00 | -0.53% | 7,511 |
| Aug 18, 2025 | 11,360.00 | 11,440.00 | 11,130.00 | 11,380.00 | 11,380.00 | 0.71% | 6,829 |
| Aug 14, 2025 | 11,170.00 | 11,960.00 | 10,990.00 | 11,300.00 | 11,300.00 | 1.16% | 103,768 |
| Aug 13, 2025 | 11,170.00 | 11,510.00 | 11,040.00 | 11,170.00 | 11,170.00 | 0.18% | 10,925 |
| Aug 12, 2025 | 11,170.00 | 11,190.00 | 10,950.00 | 11,150.00 | 11,150.00 | -0.18% | 4,368 |
| Aug 11, 2025 | 11,290.00 | 11,350.00 | 10,900.00 | 11,170.00 | 11,170.00 | 0.18% | 9,184 |
| Aug 8, 2025 | 10,920.00 | 11,600.00 | 10,760.00 | 11,150.00 | 11,150.00 | 1.00% | 20,250 |
| Aug 7, 2025 | 11,170.00 | 11,170.00 | 10,900.00 | 11,040.00 | 11,040.00 | -1.08% | 3,659 |
| Aug 6, 2025 | 10,950.00 | 11,510.00 | 10,870.00 | 11,160.00 | 11,160.00 | 1.82% | 11,026 |
| Aug 5, 2025 | 10,600.00 | 10,970.00 | 10,600.00 | 10,960.00 | 10,960.00 | 3.40% | 2,903 |
| Aug 4, 2025 | 10,400.00 | 10,670.00 | 10,230.00 | 10,600.00 | 10,600.00 | 1.73% | 3,705 |
| Aug 1, 2025 | 10,970.00 | 10,970.00 | 10,380.00 | 10,420.00 | 10,420.00 | -5.19% | 8,328 |
| Jul 31, 2025 | 11,130.00 | 11,170.00 | 10,800.00 | 10,990.00 | 10,990.00 | -2.05% | 11,642 |
| Jul 30, 2025 | 11,220.00 | 11,650.00 | 11,050.00 | 11,220.00 | 11,220.00 | -0.97% | 15,832 |
| Jul 29, 2025 | 11,170.00 | 11,380.00 | 10,950.00 | 11,330.00 | 11,330.00 | 1.71% | 10,856 |
| Jul 28, 2025 | 11,100.00 | 11,260.00 | 10,920.00 | 11,140.00 | 11,140.00 | -1.59% | 10,243 |
| Jul 25, 2025 | 11,890.00 | 12,920.00 | 10,990.00 | 11,320.00 | 11,320.00 | 3.57% | 162,283 |
| Jul 24, 2025 | 11,080.00 | 12,300.00 | 10,650.00 | 10,930.00 | 10,930.00 | -0.46% | 62,005 |
| Jul 23, 2025 | 10,900.00 | 11,250.00 | 10,710.00 | 10,980.00 | 10,980.00 | 0.09% | 7,105 |
| Jul 22, 2025 | 11,020.00 | 11,270.00 | 10,840.00 | 10,970.00 | 10,970.00 | -0.81% | 13,883 |
| Jul 21, 2025 | 11,010.00 | 11,290.00 | 10,980.00 | 11,060.00 | 11,060.00 | -0.54% | 11,373 |
| Jul 18, 2025 | 11,120.00 | 11,190.00 | 10,880.00 | 11,120.00 | 11,120.00 | -0.63% | 12,949 |
| Jul 17, 2025 | 11,350.00 | 11,350.00 | 11,120.00 | 11,190.00 | 11,190.00 | -1.32% | 18,424 |
| Jul 16, 2025 | 11,490.00 | 11,490.00 | 11,130.00 | 11,340.00 | 11,340.00 | -0.61% | 12,984 |
| Jul 15, 2025 | 11,360.00 | 11,630.00 | 11,030.00 | 11,410.00 | 11,410.00 | 1.60% | 28,172 |
| Jul 14, 2025 | 11,310.00 | 11,410.00 | 11,170.00 | 11,230.00 | 11,230.00 | -0.71% | 18,934 |
| Jul 11, 2025 | 11,310.00 | 11,500.00 | 11,250.00 | 11,310.00 | 11,310.00 | 0.09% | 35,274 |
| Jul 10, 2025 | 11,800.00 | 14,000.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4.63% | 644,074 |
| Jul 9, 2025 | 10,920.00 | 11,090.00 | 10,710.00 | 10,800.00 | 10,800.00 | -1.37% | 12,201 |
| Jul 8, 2025 | 10,900.00 | 11,290.00 | 10,840.00 | 10,950.00 | 10,950.00 | -1.97% | 13,386 |
| Jul 7, 2025 | 10,960.00 | 11,450.00 | 10,490.00 | 11,170.00 | 11,170.00 | 1.92% | 16,090 |
| Jul 4, 2025 | 11,400.00 | 11,400.00 | 10,800.00 | 10,960.00 | 10,960.00 | -3.86% | 20,779 |
| Jul 3, 2025 | 11,200.00 | 13,270.00 | 10,500.00 | 11,400.00 | 11,400.00 | 1.42% | 227,582 |
| Jul 2, 2025 | 11,440.00 | 11,440.00 | 10,830.00 | 11,240.00 | 11,240.00 | -1.83% | 21,648 |
| Jul 1, 2025 | 12,130.00 | 12,250.00 | 11,320.00 | 11,450.00 | 11,450.00 | 1.33% | 61,165 |
| Jun 30, 2025 | 10,810.00 | 13,500.00 | 10,810.00 | 11,300.00 | 11,300.00 | 6.91% | 297,661 |
| Jun 27, 2025 | 11,060.00 | 11,060.00 | 10,480.00 | 10,570.00 | 10,570.00 | -1.67% | 10,682 |
| Jun 26, 2025 | 11,110.00 | 11,110.00 | 10,370.00 | 10,750.00 | 10,750.00 | -4.44% | 15,089 |
| Jun 25, 2025 | 11,940.00 | 11,940.00 | 11,230.00 | 11,250.00 | 11,250.00 | -2.17% | 22,095 |