Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea
· Delayed Price · Currency is KRW 29,150
-1,050 (-3.48%)
At close: Sep 29, 2025
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30,350.00 | 30,400.00 | 28,550.00 | 29,150.00 | 29,150.00 | -3.48% | 1,054,073 |
| Sep 26, 2025 | 29,750.00 | 30,450.00 | 29,150.00 | 30,200.00 | 30,200.00 | 3.60% | 1,861,383 |
| Sep 25, 2025 | 29,900.00 | 30,250.00 | 29,000.00 | 29,150.00 | 29,150.00 | -1.85% | 1,127,701 |
| Sep 24, 2025 | 30,050.00 | 30,500.00 | 29,300.00 | 29,700.00 | 29,700.00 | -1.00% | 927,569 |
| Sep 23, 2025 | 31,200.00 | 31,200.00 | 29,950.00 | 30,000.00 | 30,000.00 | -2.76% | 1,701,977 |
| Sep 22, 2025 | 32,350.00 | 32,400.00 | 30,550.00 | 30,850.00 | 30,850.00 | -4.64% | 1,610,361 |
| Sep 19, 2025 | 33,300.00 | 33,300.00 | 31,400.00 | 32,350.00 | 32,350.00 | -3.29% | 1,592,060 |
| Sep 18, 2025 | 33,050.00 | 34,950.00 | 32,550.00 | 33,450.00 | 33,450.00 | 3.56% | 4,580,771 |
| Sep 17, 2025 | 32,800.00 | 34,000.00 | 31,800.00 | 32,300.00 | 32,300.00 | 1.25% | 2,655,367 |
| Sep 16, 2025 | 32,800.00 | 33,450.00 | 31,700.00 | 31,900.00 | 31,900.00 | -3.63% | 1,644,010 |
| Sep 15, 2025 | 32,250.00 | 33,550.00 | 31,250.00 | 33,100.00 | 33,100.00 | 1.07% | 2,665,108 |
| Sep 12, 2025 | 32,350.00 | 33,600.00 | 30,650.00 | 32,750.00 | 32,750.00 | 6.50% | 9,217,165 |
| Sep 11, 2025 | 27,750.00 | 31,000.00 | 27,350.00 | 30,750.00 | 30,750.00 | 15.82% | 11,242,390 |
| Sep 10, 2025 | 25,500.00 | 27,100.00 | 25,450.00 | 26,550.00 | 26,550.00 | 5.36% | 1,402,986 |
| Sep 9, 2025 | 25,150.00 | 25,800.00 | 24,800.00 | 25,200.00 | 25,200.00 | 0.20% | 571,693 |
| Sep 8, 2025 | 25,200.00 | 25,350.00 | 24,650.00 | 25,150.00 | 25,150.00 | 0.40% | 454,041 |
| Sep 5, 2025 | 24,800.00 | 25,250.00 | 24,300.00 | 25,050.00 | 25,050.00 | 1.42% | 718,824 |
| Sep 4, 2025 | 25,200.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.18% | 756,068 |
| Sep 3, 2025 | 25,850.00 | 25,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | -2.70% | 816,665 |
| Sep 2, 2025 | 26,300.00 | 26,550.00 | 25,050.00 | 25,950.00 | 25,950.00 | -0.57% | 1,085,914 |
| Sep 1, 2025 | 28,650.00 | 28,700.00 | 25,850.00 | 26,100.00 | 26,100.00 | -8.74% | 2,387,778 |
| Aug 29, 2025 | 27,800.00 | 29,300.00 | 27,550.00 | 28,600.00 | 28,600.00 | 5.73% | 1,791,630 |
| Aug 28, 2025 | 26,550.00 | 27,625.00 | 26,150.00 | 27,050.00 | 27,050.00 | 0.74% | 639,938 |
| Aug 27, 2025 | 29,450.00 | 31,350.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.36% | 5,043,120 |
| Aug 26, 2025 | 26,800.00 | 27,650.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 407,137 |
| Aug 25, 2025 | 27,350.00 | 27,400.00 | 26,600.00 | 27,300.00 | 27,300.00 | 3.41% | 504,033 |
| Aug 22, 2025 | 24,850.00 | 27,800.00 | 24,750.00 | 26,400.00 | 26,400.00 | 6.45% | 1,935,349 |
| Aug 21, 2025 | 24,750.00 | 25,350.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.22% | 369,585 |
| Aug 20, 2025 | 24,850.00 | 25,050.00 | 23,700.00 | 24,500.00 | 24,500.00 | -6.67% | 832,422 |
| Aug 19, 2025 | 26,800.00 | 26,950.00 | 25,650.00 | 26,250.00 | 26,250.00 | -0.38% | 563,616 |
| Aug 18, 2025 | 26,500.00 | 26,600.00 | 25,600.00 | 26,350.00 | 26,350.00 | 0.76% | 657,374 |
| Aug 14, 2025 | 25,000.00 | 28,350.00 | 24,650.00 | 26,150.00 | 26,150.00 | 5.23% | 4,296,221 |
| Aug 13, 2025 | 24,600.00 | 25,450.00 | 24,400.00 | 24,850.00 | 24,850.00 | 4.19% | 1,052,330 |
| Aug 12, 2025 | 24,550.00 | 24,650.00 | 23,650.00 | 23,850.00 | 23,850.00 | -2.85% | 273,104 |
| Aug 11, 2025 | 24,000.00 | 25,350.00 | 23,400.00 | 24,550.00 | 24,550.00 | 1.24% | 820,060 |
| Aug 8, 2025 | 23,700.00 | 24,300.00 | 23,400.00 | 24,250.00 | 24,250.00 | 2.32% | 521,990 |
| Aug 7, 2025 | 23,600.00 | 23,700.00 | 23,100.00 | 23,700.00 | 23,700.00 | 0.21% | 151,934 |
| Aug 6, 2025 | 22,900.00 | 24,500.00 | 22,800.00 | 23,650.00 | 23,650.00 | 4.19% | 661,310 |
| Aug 5, 2025 | 22,250.00 | 23,150.00 | 22,250.00 | 22,700.00 | 22,700.00 | 2.48% | 171,850 |
| Aug 4, 2025 | 21,650.00 | 22,450.00 | 21,300.00 | 22,150.00 | 22,150.00 | 0.68% | 319,253 |
| Aug 1, 2025 | 22,850.00 | 22,850.00 | 21,800.00 | 22,000.00 | 22,000.00 | -5.98% | 442,267 |
| Jul 31, 2025 | 24,350.00 | 24,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | -3.31% | 542,950 |
| Jul 30, 2025 | 23,850.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,200.00 | 1.47% | 759,048 |
| Jul 29, 2025 | 24,000.00 | 24,050.00 | 23,300.00 | 23,850.00 | 23,850.00 | 0.85% | 331,785 |
| Jul 28, 2025 | 23,400.00 | 23,850.00 | 22,800.00 | 23,650.00 | 23,650.00 | -0.84% | 508,957 |
| Jul 25, 2025 | 24,250.00 | 25,300.00 | 22,900.00 | 23,850.00 | 23,850.00 | 5.30% | 1,729,976 |
| Jul 24, 2025 | 22,450.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 2.03% | 297,798 |
| Jul 23, 2025 | 22,200.00 | 22,350.00 | 21,600.00 | 22,200.00 | 22,200.00 | 0.45% | 198,172 |
| Jul 22, 2025 | 23,200.00 | 23,200.00 | 22,050.00 | 22,100.00 | 22,100.00 | -3.07% | 343,652 |
| Jul 21, 2025 | 22,400.00 | 22,950.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1.79% | 182,184 |