Doosan Fuel Cell Co., Ltd. (KRX:33626L)
South Korea · Delayed Price · Currency is KRW 6,970.00
-30.00 (-0.43%)
Oct 23, 2026, 3:30 PM KST
KRX:33626L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,550.00 | 7,690.00 | 6,550.00 | 6,970.00 | 6,970.00 | -0.43% | 1,734 |
| Oct 22, 2026 | 6,970.00 | 7,050.00 | 6,740.00 | 7,000.00 | 7,000.00 | 1.45% | 1,018 |
| Oct 21, 2026 | 6,890.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.15% | 1,204 |
| Oct 20, 2026 | 7,110.00 | 7,110.00 | 6,750.00 | 6,890.00 | 6,890.00 | -2.27% | 424 |
| Oct 19, 2026 | 7,030.00 | 7,440.00 | 6,600.00 | 7,050.00 | 7,050.00 | 0.28% | 826 |
| Oct 16, 2026 | 6,990.00 | 7,300.00 | 6,650.00 | 7,030.00 | 7,030.00 | 1.88% | 421 |
| Oct 15, 2026 | 7,060.00 | 7,300.00 | 6,420.00 | 6,900.00 | 6,900.00 | -2.40% | 10,207 |
| Oct 14, 2026 | 7,000.00 | 7,190.00 | 6,920.00 | 7,070.00 | 7,070.00 | 1.43% | 1,870 |
| Oct 13, 2026 | 7,300.00 | 7,300.00 | 6,820.00 | 6,970.00 | 6,970.00 | -4.65% | 1,898 |
| Oct 12, 2026 | 7,420.00 | 7,420.00 | 7,080.00 | 7,310.00 | 7,310.00 | -1.48% | 626 |
| Oct 8, 2026 | 7,430.00 | 7,430.00 | 7,200.00 | 7,420.00 | 7,420.00 | 0.13% | 2,523 |
| Oct 7, 2026 | 7,760.00 | 7,760.00 | 7,240.00 | 7,410.00 | 7,410.00 | 0.27% | 1,132 |
| Oct 6, 2026 | 7,440.00 | 7,480.00 | 7,060.00 | 7,390.00 | 7,390.00 | -0.67% | 1,639 |
| Oct 2, 2026 | 7,425.00 | 7,490.00 | 7,310.00 | 7,440.00 | 7,440.00 | -0.80% | 1,024 |
| Oct 1, 2026 | 7,410.00 | 7,780.00 | 7,200.00 | 7,500.00 | 7,500.00 | -0.66% | 416 |
| Sep 30, 2026 | 7,610.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1.62% | 1,378 |
| Sep 29, 2026 | 7,680.00 | 7,680.00 | 7,300.00 | 7,430.00 | 7,430.00 | -3.38% | 658 |
| Sep 28, 2026 | 7,850.00 | 8,150.00 | 7,675.00 | 7,690.00 | 7,690.00 | 0.26% | 1,006 |
| Sep 23, 2026 | 7,710.00 | 7,800.00 | 7,590.00 | 7,670.00 | 7,670.00 | -0.39% | 701 |
| Sep 22, 2026 | 7,790.00 | 7,790.00 | 7,670.00 | 7,700.00 | 7,700.00 | -0.39% | 120 |
| Sep 21, 2026 | 7,810.00 | 7,920.00 | 7,690.00 | 7,730.00 | 7,730.00 | -1.28% | 376 |
| Sep 18, 2026 | 8,060.00 | 8,060.00 | 7,600.00 | 7,830.00 | 7,830.00 | - | 793 |
| Sep 17, 2026 | 7,930.00 | 8,020.00 | 7,670.00 | 7,830.00 | 7,830.00 | 1.56% | 2,265 |
| Sep 16, 2026 | 7,790.00 | 7,790.00 | 7,450.00 | 7,710.00 | 7,710.00 | -0.52% | 1,422 |
| Sep 15, 2026 | 7,740.00 | 8,060.00 | 7,310.00 | 7,750.00 | 7,750.00 | 1.84% | 2,685 |
| Sep 14, 2026 | 7,610.00 | 7,920.00 | 7,400.00 | 7,610.00 | 7,610.00 | 0.13% | 367 |
| Sep 11, 2026 | 7,740.00 | 7,740.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.94% | 1,472 |
| Sep 10, 2026 | 8,030.00 | 8,210.00 | 7,650.00 | 7,750.00 | 7,750.00 | -3.49% | 2,146 |
| Sep 9, 2026 | 7,860.00 | 8,470.00 | 7,780.00 | 8,030.00 | 8,030.00 | 4.56% | 14,472 |
| Sep 8, 2026 | 7,900.00 | 7,900.00 | 7,560.00 | 7,680.00 | 7,680.00 | -1.03% | 2,855 |
| Sep 7, 2026 | 7,770.00 | 8,970.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.39% | 35,560 |
| Sep 4, 2026 | 7,870.00 | 7,870.00 | 7,310.00 | 7,730.00 | 7,730.00 | 4.32% | 1,865 |
| Sep 3, 2026 | 7,290.00 | 7,460.00 | 7,210.00 | 7,410.00 | 7,410.00 | 1.65% | 463 |
| Sep 2, 2026 | 8,110.00 | 8,110.00 | 7,250.00 | 7,290.00 | 7,290.00 | -2.67% | 690 |
| Sep 1, 2026 | 7,490.00 | 7,670.00 | 7,310.00 | 7,490.00 | 7,490.00 | - | 310 |
| Aug 31, 2026 | 7,800.00 | 7,800.00 | 7,420.00 | 7,490.00 | 7,490.00 | - | 320 |
| Aug 28, 2026 | 7,620.00 | 7,620.00 | 7,370.00 | 7,490.00 | 7,490.00 | -0.66% | 261 |
| Aug 27, 2026 | 7,590.00 | 7,590.00 | 7,320.00 | 7,540.00 | 7,540.00 | 0.80% | 504 |
| Aug 26, 2026 | 7,940.00 | 7,940.00 | 7,400.00 | 7,480.00 | 7,480.00 | 1.22% | 1,246 |
| Aug 25, 2026 | 7,300.00 | 7,430.00 | 7,000.00 | 7,390.00 | 7,390.00 | 0.68% | 1,730 |
| Aug 24, 2026 | 7,600.00 | 7,600.00 | 7,220.00 | 7,340.00 | 7,340.00 | -0.54% | 416 |
| Aug 21, 2026 | 7,130.00 | 7,500.00 | 7,130.00 | 7,380.00 | 7,380.00 | -1.73% | 627 |
| Aug 20, 2026 | 7,670.00 | 7,670.00 | 7,440.00 | 7,510.00 | 7,510.00 | -1.83% | 1,268 |
| Aug 19, 2026 | 7,030.00 | 7,770.00 | 7,030.00 | 7,650.00 | 7,650.00 | 2.41% | 803 |
| Aug 18, 2026 | 7,710.00 | 7,710.00 | 6,790.00 | 7,470.00 | 7,470.00 | -3.11% | 1,252 |
| Aug 14, 2026 | 7,320.00 | 7,740.00 | 7,320.00 | 7,710.00 | 7,710.00 | 0.92% | 357 |
| Aug 13, 2026 | 8,200.00 | 8,200.00 | 7,540.00 | 7,640.00 | 7,640.00 | 2.69% | 3,094 |
| Aug 12, 2026 | 7,390.00 | 7,480.00 | 7,060.00 | 7,440.00 | 7,440.00 | -0.53% | 356 |
| Aug 11, 2026 | 7,320.00 | 7,570.00 | 7,310.00 | 7,480.00 | 7,480.00 | 2.33% | 3,426 |
| Aug 10, 2026 | 7,230.00 | 7,680.00 | 7,110.00 | 7,310.00 | 7,310.00 | 0.97% | 1,956 |