Doosan Fuel Cell Co., Ltd. (KRX:336260)
South Korea
· Delayed Price · Currency is KRW 37,750
-2,600 (-6.44%)
At close: Mar 9, 2026
Doosan Fuel Cell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38,100.00 | 38,800.00 | 36,450.00 | 37,750.00 | 37,750.00 | -6.44% | 437,977 |
| Mar 6, 2026 | 39,700.00 | 41,150.00 | 37,750.00 | 40,350.00 | 40,350.00 | 6.04% | 963,736 |
| Mar 5, 2026 | 35,500.00 | 39,250.00 | 34,850.00 | 38,050.00 | 38,050.00 | 16.18% | 827,002 |
| Mar 4, 2026 | 37,250.00 | 37,750.00 | 31,100.00 | 32,750.00 | 32,750.00 | -17.09% | 1,047,321 |
| Mar 3, 2026 | 39,250.00 | 42,850.00 | 37,900.00 | 39,500.00 | 39,500.00 | -0.75% | 1,536,267 |
| Feb 27, 2026 | 39,000.00 | 40,950.00 | 38,000.00 | 39,800.00 | 39,800.00 | - | 646,988 |
| Feb 26, 2026 | 42,800.00 | 43,700.00 | 39,500.00 | 39,800.00 | 39,800.00 | 4.46% | 1,712,861 |
| Feb 25, 2026 | 37,850.00 | 39,750.00 | 37,300.00 | 38,100.00 | 38,100.00 | 3.39% | 1,152,149 |
| Feb 24, 2026 | 37,300.00 | 38,400.00 | 36,350.00 | 36,850.00 | 36,850.00 | 2.08% | 453,775 |
| Feb 23, 2026 | 37,100.00 | 37,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | -1.77% | 386,505 |
| Feb 20, 2026 | 36,850.00 | 37,600.00 | 36,350.00 | 36,750.00 | 36,750.00 | 0.14% | 431,597 |
| Feb 19, 2026 | 36,200.00 | 36,800.00 | 35,700.00 | 36,700.00 | 36,700.00 | 3.67% | 421,283 |
| Feb 13, 2026 | 36,000.00 | 36,500.00 | 35,050.00 | 35,400.00 | 35,400.00 | -4.07% | 357,912 |
| Feb 12, 2026 | 34,400.00 | 37,650.00 | 33,600.00 | 36,900.00 | 36,900.00 | 9.01% | 1,601,189 |
| Feb 11, 2026 | 34,550.00 | 34,600.00 | 33,700.00 | 33,850.00 | 33,850.00 | -2.17% | 284,375 |
| Feb 10, 2026 | 37,200.00 | 37,500.00 | 34,400.00 | 34,600.00 | 34,600.00 | -3.89% | 586,547 |
| Feb 9, 2026 | 36,200.00 | 36,450.00 | 35,250.00 | 36,000.00 | 36,000.00 | 2.13% | 390,746 |
| Feb 6, 2026 | 33,500.00 | 36,150.00 | 32,450.00 | 35,250.00 | 35,250.00 | 1.15% | 679,644 |
| Feb 5, 2026 | 37,000.00 | 37,000.00 | 34,250.00 | 34,850.00 | 34,850.00 | -5.43% | 647,337 |
| Feb 4, 2026 | 35,050.00 | 38,200.00 | 34,300.00 | 36,850.00 | 36,850.00 | 8.38% | 1,399,060 |
| Feb 3, 2026 | 32,850.00 | 34,300.00 | 32,250.00 | 34,000.00 | 34,000.00 | 6.25% | 365,422 |
| Feb 2, 2026 | 33,200.00 | 33,800.00 | 31,850.00 | 32,000.00 | 32,000.00 | -5.74% | 408,937 |
| Jan 30, 2026 | 35,250.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | -2.44% | 418,872 |
| Jan 29, 2026 | 35,550.00 | 35,750.00 | 33,750.00 | 34,800.00 | 34,800.00 | 0.14% | 552,885 |
| Jan 28, 2026 | 36,800.00 | 38,000.00 | 34,450.00 | 34,750.00 | 34,750.00 | -4.27% | 929,308 |
| Jan 27, 2026 | 37,050.00 | 37,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | -0.55% | 394,963 |
| Jan 26, 2026 | 37,600.00 | 37,650.00 | 35,950.00 | 36,500.00 | 36,500.00 | -4.20% | 722,705 |
| Jan 23, 2026 | 38,200.00 | 38,900.00 | 37,000.00 | 38,100.00 | 38,100.00 | 0.26% | 571,323 |
| Jan 22, 2026 | 37,500.00 | 39,950.00 | 37,150.00 | 38,000.00 | 38,000.00 | 3.68% | 1,044,448 |
| Jan 21, 2026 | 36,600.00 | 38,400.00 | 35,550.00 | 36,650.00 | 36,650.00 | -3.55% | 1,001,204 |
| Jan 20, 2026 | 38,900.00 | 39,350.00 | 36,700.00 | 38,000.00 | 38,000.00 | 0.66% | 993,292 |
| Jan 19, 2026 | 35,950.00 | 38,350.00 | 35,050.00 | 37,750.00 | 37,750.00 | 6.79% | 1,182,989 |
| Jan 16, 2026 | 35,650.00 | 35,750.00 | 34,050.00 | 35,350.00 | 35,350.00 | -0.14% | 936,067 |
| Jan 15, 2026 | 35,900.00 | 36,500.00 | 34,350.00 | 35,400.00 | 35,400.00 | -4.07% | 1,105,563 |
| Jan 14, 2026 | 33,500.00 | 38,550.00 | 33,500.00 | 36,900.00 | 36,900.00 | 8.53% | 2,424,628 |
| Jan 13, 2026 | 32,000.00 | 34,350.00 | 31,600.00 | 34,000.00 | 34,000.00 | 7.42% | 1,125,565 |
| Jan 12, 2026 | 31,950.00 | 32,250.00 | 30,800.00 | 31,650.00 | 31,650.00 | 1.77% | 458,380 |
| Jan 9, 2026 | 31,600.00 | 31,700.00 | 30,300.00 | 31,100.00 | 31,100.00 | 4.01% | 521,386 |
| Jan 8, 2026 | 30,900.00 | 31,150.00 | 29,850.00 | 29,900.00 | 29,900.00 | -3.08% | 248,488 |
| Jan 7, 2026 | 31,300.00 | 31,400.00 | 30,250.00 | 30,850.00 | 30,850.00 | -1.91% | 299,758 |
| Jan 6, 2026 | 31,350.00 | 31,600.00 | 30,950.00 | 31,450.00 | 31,450.00 | 2.11% | 357,925 |
| Jan 5, 2026 | 29,850.00 | 31,150.00 | 29,750.00 | 30,800.00 | 30,800.00 | 6.21% | 683,963 |
| Jan 2, 2026 | 28,850.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.52% | 243,220 |
| Dec 30, 2025 | 29,600.00 | 29,650.00 | 28,800.00 | 28,850.00 | 28,850.00 | -2.53% | 320,924 |
| Dec 29, 2025 | 28,100.00 | 29,800.00 | 28,100.00 | 29,600.00 | 29,600.00 | 4.23% | 424,209 |
| Dec 26, 2025 | 29,250.00 | 29,350.00 | 27,950.00 | 28,400.00 | 28,400.00 | -2.74% | 643,299 |
| Dec 24, 2025 | 30,200.00 | 30,400.00 | 29,100.00 | 29,200.00 | 29,200.00 | -4.58% | 653,111 |
| Dec 23, 2025 | 31,000.00 | 31,200.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.81% | 283,231 |
| Dec 22, 2025 | 30,600.00 | 31,000.00 | 30,200.00 | 30,850.00 | 30,850.00 | 2.49% | 264,090 |
| Dec 19, 2025 | 29,500.00 | 30,350.00 | 29,300.00 | 30,100.00 | 30,100.00 | 3.79% | 451,245 |
| Dec 18, 2025 | 29,250.00 | 29,750.00 | 28,850.00 | 29,000.00 | 29,000.00 | -5.23% | 589,890 |
| Dec 17, 2025 | 30,500.00 | 30,750.00 | 30,150.00 | 30,600.00 | 30,600.00 | 0.66% | 254,532 |
| Dec 16, 2025 | 31,100.00 | 31,350.00 | 30,250.00 | 30,400.00 | 30,400.00 | -2.56% | 467,901 |
| Dec 15, 2025 | 31,250.00 | 31,550.00 | 30,550.00 | 31,200.00 | 31,200.00 | -2.80% | 531,360 |
| Dec 12, 2025 | 30,550.00 | 32,200.00 | 30,500.00 | 32,100.00 | 32,100.00 | 5.77% | 791,458 |
| Dec 11, 2025 | 30,650.00 | 31,000.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.33% | 563,182 |
| Dec 10, 2025 | 31,650.00 | 32,000.00 | 30,250.00 | 30,450.00 | 30,450.00 | -3.64% | 857,698 |
| Dec 9, 2025 | 32,450.00 | 32,450.00 | 31,400.00 | 31,600.00 | 31,600.00 | -2.47% | 583,731 |
| Dec 8, 2025 | 34,900.00 | 34,950.00 | 32,150.00 | 32,400.00 | 32,400.00 | -7.16% | 1,470,636 |
| Dec 5, 2025 | 31,600.00 | 35,100.00 | 31,600.00 | 34,900.00 | 34,900.00 | 11.15% | 2,949,764 |
| Dec 4, 2025 | 32,100.00 | 32,300.00 | 31,050.00 | 31,400.00 | 31,400.00 | -2.03% | 375,079 |
| Dec 3, 2025 | 31,700.00 | 32,200.00 | 31,150.00 | 32,050.00 | 32,050.00 | 2.07% | 428,279 |
| Dec 2, 2025 | 31,100.00 | 31,600.00 | 30,850.00 | 31,400.00 | 31,400.00 | 0.32% | 385,001 |
| Dec 1, 2025 | 31,900.00 | 32,100.00 | 30,700.00 | 31,300.00 | 31,300.00 | -1.57% | 497,877 |
| Nov 28, 2025 | 31,450.00 | 32,200.00 | 31,050.00 | 31,800.00 | 31,800.00 | 1.60% | 567,499 |
| Nov 27, 2025 | 31,550.00 | 31,950.00 | 31,050.00 | 31,300.00 | 31,300.00 | 0.32% | 483,628 |
| Nov 26, 2025 | 30,450.00 | 31,300.00 | 29,650.00 | 31,200.00 | 31,200.00 | 2.80% | 710,428 |
| Nov 25, 2025 | 30,000.00 | 30,350.00 | 28,900.00 | 30,350.00 | 30,350.00 | 2.71% | 814,663 |
| Nov 24, 2025 | 30,300.00 | 30,400.00 | 29,150.00 | 29,550.00 | 29,550.00 | -1.66% | 550,850 |
| Nov 21, 2025 | 30,500.00 | 30,750.00 | 29,700.00 | 30,050.00 | 30,050.00 | -6.09% | 1,399,263 |
| Nov 20, 2025 | 31,400.00 | 32,500.00 | 31,200.00 | 32,000.00 | 32,000.00 | 3.56% | 643,489 |
| Nov 19, 2025 | 32,650.00 | 32,700.00 | 30,600.00 | 30,900.00 | 30,900.00 | -5.50% | 1,316,170 |
| Nov 18, 2025 | 33,550.00 | 34,500.00 | 32,300.00 | 32,700.00 | 32,700.00 | -3.82% | 828,137 |
| Nov 17, 2025 | 34,400.00 | 35,850.00 | 33,850.00 | 34,000.00 | 34,000.00 | -0.15% | 895,658 |
| Nov 14, 2025 | 35,550.00 | 35,550.00 | 33,800.00 | 34,050.00 | 34,050.00 | -7.72% | 1,387,158 |
| Nov 13, 2025 | 36,750.00 | 38,050.00 | 36,350.00 | 36,900.00 | 36,900.00 | 0.41% | 717,635 |
| Nov 12, 2025 | 37,800.00 | 37,850.00 | 36,000.00 | 36,750.00 | 36,750.00 | -2.00% | 801,952 |
| Nov 11, 2025 | 38,300.00 | 38,750.00 | 36,500.00 | 37,500.00 | 37,500.00 | 0.81% | 1,159,868 |
| Nov 10, 2025 | 36,400.00 | 37,750.00 | 35,800.00 | 37,200.00 | 37,200.00 | 2.34% | 945,618 |
| Nov 7, 2025 | 36,400.00 | 38,150.00 | 35,350.00 | 36,350.00 | 36,350.00 | -3.32% | 1,214,968 |
| Nov 6, 2025 | 41,600.00 | 41,850.00 | 37,450.00 | 37,600.00 | 37,600.00 | -8.85% | 1,950,460 |
| Nov 5, 2025 | 41,400.00 | 41,700.00 | 38,475.00 | 41,250.00 | 41,250.00 | -4.40% | 2,091,004 |
| Nov 4, 2025 | 44,500.00 | 46,300.00 | 42,400.00 | 43,150.00 | 43,150.00 | -1.60% | 2,559,803 |
| Nov 3, 2025 | 43,150.00 | 45,200.00 | 42,250.00 | 43,850.00 | 43,850.00 | 2.69% | 2,269,957 |
| Oct 31, 2025 | 43,750.00 | 45,000.00 | 41,700.00 | 42,700.00 | 42,700.00 | -2.73% | 1,772,229 |
| Oct 30, 2025 | 44,200.00 | 46,000.00 | 42,600.00 | 43,900.00 | 43,900.00 | 3.05% | 4,089,241 |
| Oct 29, 2025 | 40,450.00 | 44,000.00 | 37,450.00 | 42,600.00 | 42,600.00 | 4.41% | 14,399,170 |
| Oct 28, 2025 | 31,450.00 | 40,800.00 | 31,350.00 | 40,800.00 | 40,800.00 | 29.94% | 18,098,700 |
| Oct 27, 2025 | 31,800.00 | 32,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.32% | 856,089 |
| Oct 24, 2025 | 30,750.00 | 31,500.00 | 30,500.00 | 31,300.00 | 31,300.00 | 2.96% | 580,711 |
| Oct 23, 2025 | 30,550.00 | 31,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | -3.03% | 1,005,945 |
| Oct 22, 2025 | 33,050.00 | 33,050.00 | 30,850.00 | 31,350.00 | 31,350.00 | -5.29% | 1,393,291 |
| Oct 21, 2025 | 33,100.00 | 33,750.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.91% | 893,456 |
| Oct 20, 2025 | 33,000.00 | 34,300.00 | 32,500.00 | 32,800.00 | 32,800.00 | -0.46% | 1,029,934 |
| Oct 17, 2025 | 33,750.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | -4.49% | 1,493,041 |
| Oct 16, 2025 | 33,400.00 | 34,800.00 | 32,550.00 | 34,500.00 | 34,500.00 | 3.92% | 1,928,691 |
| Oct 15, 2025 | 31,600.00 | 33,400.00 | 31,200.00 | 33,200.00 | 33,200.00 | 6.92% | 1,407,506 |
| Oct 14, 2025 | 33,500.00 | 34,500.00 | 30,850.00 | 31,050.00 | 31,050.00 | -2.05% | 2,295,279 |
| Oct 13, 2025 | 31,550.00 | 32,300.00 | 31,200.00 | 31,700.00 | 31,700.00 | -3.06% | 1,187,728 |
| Oct 10, 2025 | 31,450.00 | 33,000.00 | 31,050.00 | 32,700.00 | 32,700.00 | 6.51% | 2,030,023 |