Doosan Fuel Cell Co., Ltd. (KRX:33626L)
South Korea · Delayed Price · Currency is KRW 6,800.00
-150.00 (-2.16%)
Nov 13, 2026, 3:30 PM KST
KRX:33626L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,740.00 | 7,180.00 | 6,610.00 | 6,800.00 | 6,800.00 | -2.16% | 1,123 |
| Nov 12, 2026 | 6,750.00 | 7,700.00 | 6,750.00 | 6,950.00 | 6,950.00 | -0.14% | 866 |
| Nov 11, 2026 | 6,980.00 | 6,980.00 | 6,740.00 | 6,960.00 | 6,960.00 | 1.02% | 518 |
| Nov 10, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,890.00 | 6,890.00 | 1.17% | 4,388 |
| Nov 9, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,810.00 | 6,810.00 | 1.04% | 2,279 |
| Nov 6, 2026 | 6,310.00 | 6,780.00 | 6,250.00 | 6,740.00 | 6,740.00 | -2.88% | 2,130 |
| Nov 5, 2026 | 6,940.00 | 7,190.00 | 6,800.00 | 6,940.00 | 6,940.00 | -3.88% | 2,939 |
| Nov 4, 2026 | 7,130.00 | 7,280.00 | 6,710.00 | 7,220.00 | 7,220.00 | 2.27% | 2,162 |
| Nov 3, 2026 | 6,910.00 | 7,100.00 | 6,700.00 | 7,060.00 | 7,060.00 | 2.17% | 3,299 |
| Nov 2, 2026 | 6,700.00 | 6,920.00 | 6,600.00 | 6,910.00 | 6,910.00 | -0.29% | 978 |
| Oct 30, 2026 | 7,000.00 | 7,000.00 | 6,930.00 | 6,930.00 | 6,930.00 | -0.29% | 15 |
| Oct 29, 2026 | 7,010.00 | 7,060.00 | 6,670.00 | 6,950.00 | 6,950.00 | -3.07% | 1,326 |
| Oct 28, 2026 | 7,300.00 | 7,300.00 | 7,030.00 | 7,170.00 | 7,170.00 | 1.99% | 155 |
| Oct 27, 2026 | 6,720.00 | 7,170.00 | 6,720.00 | 7,030.00 | 7,030.00 | -1.82% | 2,480 |
| Oct 26, 2026 | 6,770.00 | 7,500.00 | 6,770.00 | 7,160.00 | 7,160.00 | 2.73% | 311 |
| Oct 23, 2026 | 6,550.00 | 7,690.00 | 6,550.00 | 6,970.00 | 6,970.00 | -0.43% | 1,722 |
| Oct 22, 2026 | 6,970.00 | 7,050.00 | 6,740.00 | 7,000.00 | 7,000.00 | 1.45% | 1,024 |
| Oct 21, 2026 | 6,890.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,900.00 | 0.15% | 1,242 |
| Oct 20, 2026 | 7,110.00 | 7,110.00 | 6,750.00 | 6,890.00 | 6,890.00 | -2.27% | 445 |
| 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 |