S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,870.00 | 10,070.00 | 9,860.00 | 10,040.00 | 10,040.00 | 77,226 |
| 2026-04-21 | 9,820.00 | 9,950.00 | 9,400.00 | 9,870.00 | 9,870.00 | 45,118 |
| 2026-04-20 | 9,900.00 | 9,900.00 | 9,750.00 | 9,800.00 | 9,800.00 | 28,186 |
| 2026-04-17 | 9,830.00 | 9,900.00 | 9,630.00 | 9,900.00 | 9,900.00 | 32,228 |
| 2026-04-16 | 9,870.00 | 10,030.00 | 9,600.00 | 9,830.00 | 9,830.00 | 64,967 |
| 2026-04-15 | 9,460.00 | 9,750.00 | 9,400.00 | 9,740.00 | 9,740.00 | 81,234 |
| 2026-04-14 | 9,130.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 72,680 |
| 2026-04-13 | 9,040.00 | 9,100.00 | 8,880.00 | 9,030.00 | 9,030.00 | 15,175 |
| 2026-04-10 | 8,740.00 | 9,080.00 | 8,700.00 | 9,040.00 | 9,040.00 | 30,490 |
| 2026-04-09 | 9,000.00 | 9,000.00 | 8,410.00 | 8,740.00 | 8,740.00 | 17,067 |
| 2026-04-08 | 8,810.00 | 9,040.00 | 8,810.00 | 8,950.00 | 8,950.00 | 24,290 |
| 2026-04-07 | 8,850.00 | 8,940.00 | 8,650.00 | 8,780.00 | 8,780.00 | 17,118 |
| 2026-04-06 | 8,800.00 | 9,100.00 | 8,680.00 | 8,770.00 | 8,770.00 | 21,648 |
| 2026-04-03 | 8,400.00 | 8,990.00 | 8,400.00 | 8,690.00 | 8,690.00 | 26,720 |
| 2026-04-02 | 8,680.00 | 8,770.00 | 8,230.00 | 8,290.00 | 8,290.00 | 22,163 |
| 2026-04-01 | 8,450.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 14,838 |
| 2026-03-31 | 8,380.00 | 8,550.00 | 8,150.00 | 8,190.00 | 8,190.00 | 24,391 |
| 2026-03-30 | 8,410.00 | 8,590.00 | 8,150.00 | 8,380.00 | 8,380.00 | 10,768 |
| 2026-03-27 | 8,630.00 | 8,660.00 | 8,400.00 | 8,650.00 | 8,650.00 | 18,479 |
| 2026-03-26 | 9,000.00 | 9,100.00 | 8,650.00 | 8,670.00 | 8,670.00 | 25,650 |
| 2026-03-25 | 9,070.00 | 9,100.00 | 8,880.00 | 8,920.00 | 8,920.00 | 15,173 |
| 2026-03-24 | 9,400.00 | 9,400.00 | 8,700.00 | 8,900.00 | 8,900.00 | 20,098 |
| 2026-03-23 | 9,350.00 | 9,360.00 | 8,850.00 | 8,880.00 | 8,880.00 | 35,341 |
| 2026-03-20 | 9,800.00 | 9,900.00 | 9,290.00 | 9,350.00 | 9,350.00 | 60,080 |
| 2026-03-19 | 9,330.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 47,492 |
| 2026-03-18 | 9,170.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 16,624 |
| 2026-03-17 | 9,220.00 | 9,320.00 | 9,130.00 | 9,170.00 | 9,170.00 | 15,971 |
| 2026-03-16 | 9,440.00 | 9,490.00 | 9,100.00 | 9,120.00 | 9,120.00 | 26,447 |
| 2026-03-13 | 9,990.00 | 10,000.00 | 9,100.00 | 9,430.00 | 9,430.00 | 156,707 |
| 2026-03-12 | 9,250.00 | 9,700.00 | 9,110.00 | 9,650.00 | 9,650.00 | 93,816 |
| 2026-03-11 | 9,200.00 | 9,430.00 | 9,080.00 | 9,250.00 | 9,250.00 | 57,636 |
| 2026-03-10 | 8,590.00 | 9,090.00 | 8,570.00 | 9,060.00 | 9,060.00 | 45,659 |
| 2026-03-09 | 8,680.00 | 8,680.00 | 8,260.00 | 8,570.00 | 8,570.00 | 42,570 |
| 2026-03-06 | 8,500.00 | 9,000.00 | 8,450.00 | 8,840.00 | 8,840.00 | 33,891 |
| 2026-03-05 | 8,280.00 | 8,570.00 | 8,110.00 | 8,500.00 | 8,500.00 | 57,112 |
| 2026-03-04 | 8,810.00 | 8,810.00 | 7,600.00 | 7,670.00 | 7,670.00 | 99,561 |
| 2026-03-03 | 8,940.00 | 9,110.00 | 8,450.00 | 8,810.00 | 8,810.00 | 91,010 |
| 2026-02-27 | 9,310.00 | 9,470.00 | 8,590.00 | 8,680.00 | 8,680.00 | 321,637 |
| 2026-02-26 | 10,540.00 | 10,700.00 | 9,310.00 | 9,570.00 | 9,570.00 | 334,124 |
| 2026-02-25 | 10,230.00 | 10,550.00 | 9,900.00 | 10,030.00 | 10,030.00 | 164,717 |
| 2026-02-24 | 10,140.00 | 10,430.00 | 9,800.00 | 10,130.00 | 10,130.00 | 312,132 |
| 2026-02-23 | 10,020.00 | 10,160.00 | 9,900.00 | 9,920.00 | 9,920.00 | 61,713 |
| 2026-02-20 | 10,080.00 | 10,310.00 | 10,000.00 | 10,000.00 | 10,000.00 | 44,049 |
| 2026-02-19 | 10,160.00 | 10,160.00 | 9,910.00 | 10,080.00 | 10,080.00 | 39,865 |
| 2026-02-13 | 10,200.00 | 10,230.00 | 9,950.00 | 10,160.00 | 10,160.00 | 37,726 |
| 2026-02-12 | 10,300.00 | 10,450.00 | 10,000.00 | 10,240.00 | 10,240.00 | 33,921 |
| 2026-02-11 | 10,030.00 | 10,170.00 | 9,930.00 | 10,140.00 | 10,140.00 | 32,023 |
| 2026-02-10 | 10,100.00 | 10,270.00 | 9,980.00 | 10,020.00 | 10,020.00 | 20,042 |
| 2026-02-09 | 9,880.00 | 10,150.00 | 9,880.00 | 10,080.00 | 10,080.00 | 20,275 |
| 2026-02-06 | 9,960.00 | 10,000.00 | 9,460.00 | 9,880.00 | 9,880.00 | 48,814 |
| 2026-02-05 | 10,510.00 | 10,510.00 | 10,000.00 | 10,070.00 | 10,070.00 | 31,899 |
| 2026-02-04 | 10,190.00 | 10,510.00 | 10,100.00 | 10,410.00 | 10,410.00 | 63,887 |
| 2026-02-03 | 9,960.00 | 10,190.00 | 9,850.00 | 10,170.00 | 10,170.00 | 25,941 |
| 2026-02-02 | 10,120.00 | 10,190.00 | 9,750.00 | 9,850.00 | 9,850.00 | 51,909 |
| 2026-01-30 | 10,580.00 | 10,580.00 | 10,110.00 | 10,120.00 | 10,120.00 | 40,619 |
| 2026-01-29 | 10,340.00 | 10,550.00 | 10,090.00 | 10,540.00 | 10,540.00 | 41,081 |
| 2026-01-28 | 10,270.00 | 10,500.00 | 10,170.00 | 10,340.00 | 10,340.00 | 32,819 |
| 2026-01-27 | 10,520.00 | 10,630.00 | 10,190.00 | 10,260.00 | 10,260.00 | 37,573 |
| 2026-01-26 | 10,770.00 | 10,770.00 | 10,200.00 | 10,520.00 | 10,520.00 | 40,177 |
| 2026-01-23 | 10,260.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,510.00 | 53,542 |
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.