S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,965.00 | 4,195.00 | 3,945.00 | 4,035.00 | 4,035.00 | 18,302 |
| 2026-07-21 | 4,040.00 | 4,065.00 | 3,860.00 | 4,020.00 | 4,020.00 | 10,920 |
| 2026-07-20 | 4,030.00 | 4,155.00 | 3,960.00 | 4,070.00 | 4,070.00 | 11,799 |
| 2026-07-16 | 4,005.00 | 4,175.00 | 3,950.00 | 4,030.00 | 4,030.00 | 11,477 |
| 2026-07-15 | 3,960.00 | 4,200.00 | 3,875.00 | 4,095.00 | 4,095.00 | 18,290 |
| 2026-07-14 | 4,110.00 | 4,290.00 | 3,920.00 | 3,960.00 | 3,960.00 | 43,839 |
| 2026-07-13 | 4,660.00 | 4,750.00 | 4,110.00 | 4,110.00 | 4,110.00 | 29,046 |
| 2026-07-10 | 4,425.00 | 5,050.00 | 4,425.00 | 4,660.00 | 4,660.00 | 22,307 |
| 2026-07-09 | 4,600.00 | 4,705.00 | 4,405.00 | 4,460.00 | 4,460.00 | 15,817 |
| 2026-07-08 | 4,980.00 | 4,980.00 | 4,615.00 | 4,635.00 | 4,635.00 | 15,607 |
| 2026-07-07 | 5,040.00 | 5,340.00 | 4,950.00 | 4,980.00 | 4,980.00 | 7,594 |
| 2026-07-06 | 5,110.00 | 5,220.00 | 5,050.00 | 5,080.00 | 5,080.00 | 4,670 |
| 2026-07-03 | 5,150.00 | 5,190.00 | 4,850.00 | 5,150.00 | 5,150.00 | 11,519 |
| 2026-07-02 | 5,430.00 | 5,430.00 | 5,000.00 | 5,090.00 | 5,090.00 | 11,617 |
| 2026-07-01 | 5,120.00 | 5,500.00 | 5,060.00 | 5,430.00 | 5,430.00 | 16,265 |
| 2026-06-30 | 5,460.00 | 5,460.00 | 5,100.00 | 5,100.00 | 5,100.00 | 33,672 |
| 2026-06-29 | 5,020.00 | 5,540.00 | 5,020.00 | 5,460.00 | 5,460.00 | 14,895 |
| 2026-06-26 | 5,300.00 | 5,460.00 | 4,915.00 | 5,060.00 | 5,060.00 | 46,837 |
| 2026-06-25 | 5,560.00 | 5,880.00 | 5,400.00 | 5,400.00 | 5,400.00 | 14,335 |
| 2026-06-24 | 5,500.00 | 5,990.00 | 5,480.00 | 5,560.00 | 5,560.00 | 24,097 |
| 2026-06-23 | 6,170.00 | 6,360.00 | 5,600.00 | 5,630.00 | 5,630.00 | 45,506 |
| 2026-06-22 | 6,410.00 | 6,640.00 | 6,010.00 | 6,170.00 | 6,170.00 | 23,926 |
| 2026-06-19 | 6,820.00 | 6,910.00 | 6,420.00 | 6,460.00 | 6,460.00 | 24,849 |
| 2026-06-18 | 7,390.00 | 7,500.00 | 6,860.00 | 6,870.00 | 6,870.00 | 22,282 |
| 2026-06-17 | 7,380.00 | 7,850.00 | 7,280.00 | 7,390.00 | 7,390.00 | 20,992 |
| 2026-06-16 | 7,270.00 | 7,450.00 | 7,110.00 | 7,280.00 | 7,280.00 | 9,845 |
| 2026-06-15 | 7,060.00 | 7,270.00 | 6,770.00 | 7,190.00 | 7,190.00 | 17,646 |
| 2026-06-12 | 6,750.00 | 7,440.00 | 6,750.00 | 7,000.00 | 7,000.00 | 29,726 |
| 2026-06-11 | 6,810.00 | 6,860.00 | 6,560.00 | 6,710.00 | 6,710.00 | 24,019 |
| 2026-06-10 | 7,070.00 | 7,370.00 | 6,770.00 | 6,860.00 | 6,860.00 | 47,638 |
| 2026-06-09 | 7,200.00 | 7,960.00 | 7,170.00 | 7,170.00 | 7,170.00 | 44,953 |
| 2026-06-08 | 7,700.00 | 7,950.00 | 7,460.00 | 7,630.00 | 7,630.00 | 30,215 |
| 2026-06-05 | 9,200.00 | 9,420.00 | 8,230.00 | 8,310.00 | 8,310.00 | 46,862 |
| 2026-06-04 | 9,150.00 | 9,440.00 | 8,940.00 | 9,200.00 | 9,200.00 | 29,145 |
| 2026-06-02 | 9,410.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | 52,132 |
| 2026-06-01 | 9,710.00 | 9,710.00 | 9,110.00 | 9,480.00 | 9,480.00 | 71,952 |
| 2026-05-29 | 9,870.00 | 10,000.00 | 9,300.00 | 9,710.00 | 9,710.00 | 44,231 |
| 2026-05-28 | 9,960.00 | 10,030.00 | 9,480.00 | 9,870.00 | 9,870.00 | 29,952 |
| 2026-05-27 | 9,830.00 | 10,360.00 | 9,510.00 | 9,970.00 | 9,970.00 | 76,623 |
| 2026-05-26 | 10,200.00 | 10,210.00 | 9,770.00 | 9,840.00 | 9,840.00 | 41,018 |
| 2026-05-22 | 9,250.00 | 10,100.00 | 9,180.00 | 10,030.00 | 10,030.00 | 72,793 |
| 2026-05-21 | 8,890.00 | 9,150.00 | 8,830.00 | 9,010.00 | 9,010.00 | 25,454 |
| 2026-05-20 | 9,030.00 | 9,030.00 | 8,500.00 | 8,720.00 | 8,720.00 | 38,159 |
| 2026-05-19 | 9,610.00 | 9,610.00 | 8,910.00 | 9,030.00 | 9,030.00 | 47,874 |
| 2026-05-18 | 9,660.00 | 10,100.00 | 9,270.00 | 9,540.00 | 9,540.00 | 40,658 |
| 2026-05-15 | 10,410.00 | 10,680.00 | 9,750.00 | 9,750.00 | 9,750.00 | 77,359 |
| 2026-05-14 | 10,400.00 | 10,860.00 | 10,150.00 | 10,410.00 | 10,410.00 | 60,733 |
| 2026-05-13 | 10,590.00 | 10,610.00 | 10,230.00 | 10,380.00 | 10,380.00 | 61,106 |
| 2026-05-12 | 11,160.00 | 11,770.00 | 10,500.00 | 10,590.00 | 10,590.00 | 223,879 |
| 2026-05-11 | 10,880.00 | 11,700.00 | 10,340.00 | 11,150.00 | 11,150.00 | 268,395 |
| 2026-05-08 | 10,850.00 | 11,930.00 | 10,450.00 | 10,790.00 | 10,790.00 | 324,704 |
| 2026-05-07 | 10,860.00 | 10,860.00 | 10,050.00 | 10,210.00 | 10,210.00 | 93,229 |
| 2026-05-06 | 10,110.00 | 11,680.00 | 9,980.00 | 11,000.00 | 11,000.00 | 472,987 |
| 2026-05-04 | 10,630.00 | 10,750.00 | 10,080.00 | 10,280.00 | 10,280.00 | 97,899 |
| 2026-04-30 | 11,000.00 | 11,040.00 | 10,680.00 | 10,770.00 | 10,770.00 | 156,092 |
| 2026-04-29 | 10,200.00 | 10,800.00 | 10,160.00 | 10,790.00 | 10,790.00 | 266,457 |
| 2026-04-28 | 9,970.00 | 10,240.00 | 9,910.00 | 10,130.00 | 10,130.00 | 64,212 |
| 2026-04-27 | 10,100.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,970.00 | 34,808 |
| 2026-04-24 | 9,900.00 | 10,100.00 | 9,770.00 | 10,040.00 | 10,040.00 | 52,156 |
| 2026-04-23 | 10,040.00 | 10,040.00 | 9,730.00 | 9,900.00 | 9,900.00 | 38,996 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.