S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,260.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,510.00 | 53,542 |
| 2026-01-22 | 10,040.00 | 10,490.00 | 10,030.00 | 10,250.00 | 10,250.00 | 36,882 |
| 2026-01-21 | 10,190.00 | 10,950.00 | 9,840.00 | 10,030.00 | 10,030.00 | 127,550 |
| 2026-01-20 | 10,030.00 | 10,540.00 | 9,940.00 | 10,400.00 | 10,400.00 | 50,719 |
| 2026-01-19 | 9,760.00 | 10,190.00 | 9,510.00 | 10,130.00 | 10,130.00 | 51,940 |
| 2026-01-16 | 10,120.00 | 10,220.00 | 9,760.00 | 9,760.00 | 9,760.00 | 68,566 |
| 2026-01-15 | 10,420.00 | 10,540.00 | 10,020.00 | 10,100.00 | 10,100.00 | 39,020 |
| 2026-01-14 | 10,250.00 | 10,580.00 | 10,230.00 | 10,420.00 | 10,420.00 | 34,754 |
| 2026-01-13 | 10,100.00 | 10,290.00 | 10,000.00 | 10,250.00 | 10,250.00 | 29,408 |
| 2026-01-12 | 10,160.00 | 10,390.00 | 10,070.00 | 10,100.00 | 10,100.00 | 21,591 |
| 2026-01-09 | 10,490.00 | 10,780.00 | 10,040.00 | 10,140.00 | 10,140.00 | 46,808 |
| 2026-01-08 | 10,640.00 | 11,150.00 | 10,000.00 | 10,040.00 | 10,040.00 | 87,154 |
| 2026-01-07 | 10,580.00 | 10,850.00 | 10,350.00 | 10,350.00 | 10,350.00 | 27,965 |
| 2026-01-06 | 10,650.00 | 10,880.00 | 10,640.00 | 10,670.00 | 10,670.00 | 27,304 |
| 2026-01-05 | 10,410.00 | 10,850.00 | 10,410.00 | 10,650.00 | 10,650.00 | 23,892 |
| 2026-01-02 | 10,420.00 | 10,640.00 | 10,310.00 | 10,390.00 | 10,390.00 | 14,162 |
| 2025-12-30 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 16,262 |
| 2025-12-29 | 10,420.00 | 10,630.00 | 10,400.00 | 10,570.00 | 10,570.00 | 14,961 |
| 2025-12-26 | 10,610.00 | 10,730.00 | 10,400.00 | 10,420.00 | 10,370.00 | 18,446 |
| 2025-12-24 | 10,770.00 | 10,820.00 | 10,630.00 | 10,640.00 | 10,588.94 | 13,124 |
| 2025-12-23 | 10,860.00 | 10,990.00 | 10,700.00 | 10,770.00 | 10,718.32 | 14,279 |
| 2025-12-22 | 10,800.00 | 11,050.00 | 10,800.00 | 10,880.00 | 10,827.79 | 10,406 |
| 2025-12-19 | 10,750.00 | 10,950.00 | 10,660.00 | 10,800.00 | 10,748.18 | 12,638 |
| 2025-12-18 | 10,590.00 | 10,900.00 | 10,360.00 | 10,650.00 | 10,598.90 | 12,315 |
| 2025-12-17 | 10,520.00 | 10,750.00 | 10,490.00 | 10,730.00 | 10,678.51 | 22,496 |
| 2025-12-16 | 10,840.00 | 11,110.00 | 10,490.00 | 10,520.00 | 10,469.52 | 43,256 |
| 2025-12-15 | 10,940.00 | 10,990.00 | 10,680.00 | 10,840.00 | 10,787.98 | 19,146 |
| 2025-12-12 | 10,980.00 | 11,090.00 | 10,900.00 | 11,030.00 | 10,977.07 | 18,824 |
| 2025-12-11 | 10,950.00 | 11,140.00 | 10,910.00 | 10,980.00 | 10,927.31 | 21,445 |
| 2025-12-10 | 11,030.00 | 11,210.00 | 10,900.00 | 10,940.00 | 10,887.50 | 25,927 |
| 2025-12-09 | 10,990.00 | 11,080.00 | 10,940.00 | 11,030.00 | 10,977.07 | 14,208 |
| 2025-12-08 | 11,350.00 | 11,350.00 | 10,980.00 | 10,990.00 | 10,937.26 | 25,349 |
| 2025-12-05 | 10,930.00 | 11,490.00 | 10,880.00 | 11,370.00 | 11,315.44 | 50,760 |
| 2025-12-04 | 11,100.00 | 11,300.00 | 10,860.00 | 10,870.00 | 10,817.84 | 28,419 |
| 2025-12-03 | 10,970.00 | 11,190.00 | 10,970.00 | 11,100.00 | 11,046.74 | 19,075 |
| 2025-12-02 | 10,940.00 | 11,170.00 | 10,900.00 | 11,060.00 | 11,006.93 | 44,921 |
| 2025-12-01 | 11,300.00 | 11,400.00 | 11,010.00 | 11,240.00 | 11,186.07 | 23,561 |
| 2025-11-28 | 10,920.00 | 11,270.00 | 10,920.00 | 11,250.00 | 11,196.02 | 13,877 |
| 2025-11-27 | 10,860.00 | 11,140.00 | 10,810.00 | 10,980.00 | 10,927.31 | 33,338 |
| 2025-11-26 | 10,740.00 | 11,080.00 | 10,720.00 | 10,890.00 | 10,837.74 | 44,062 |
| 2025-11-25 | 11,050.00 | 11,230.00 | 10,690.00 | 10,690.00 | 10,638.70 | 42,901 |
| 2025-11-24 | 11,300.00 | 11,370.00 | 10,710.00 | 10,950.00 | 10,897.46 | 18,608 |
| 2025-11-21 | 11,490.00 | 11,500.00 | 11,080.00 | 11,200.00 | 11,146.26 | 52,044 |
| 2025-11-20 | 11,600.00 | 11,910.00 | 11,600.00 | 11,810.00 | 11,753.33 | 24,219 |
| 2025-11-19 | 11,710.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,594.10 | 36,132 |
| 2025-11-18 | 11,950.00 | 12,130.00 | 11,570.00 | 11,660.00 | 11,604.05 | 49,819 |
| 2025-11-17 | 12,180.00 | 12,640.00 | 12,020.00 | 12,020.00 | 11,962.32 | 38,776 |
| 2025-11-14 | 12,650.00 | 12,750.00 | 12,180.00 | 12,180.00 | 12,121.55 | 68,868 |
| 2025-11-13 | 12,950.00 | 13,380.00 | 12,755.00 | 12,830.00 | 12,768.44 | 45,002 |
| 2025-11-12 | 12,770.00 | 13,330.00 | 12,610.00 | 12,950.00 | 12,887.86 | 43,984 |
| 2025-11-11 | 13,160.00 | 13,400.00 | 12,740.00 | 12,880.00 | 12,818.20 | 70,824 |
| 2025-11-10 | 12,620.00 | 13,210.00 | 12,420.00 | 13,200.00 | 13,136.66 | 63,249 |
| 2025-11-07 | 12,870.00 | 13,300.00 | 12,360.00 | 12,510.00 | 12,449.97 | 156,261 |
| 2025-11-06 | 13,630.00 | 13,850.00 | 13,010.00 | 13,350.00 | 13,285.94 | 152,427 |
| 2025-11-05 | 14,000.00 | 14,000.00 | 12,920.00 | 13,530.00 | 13,465.08 | 314,229 |
| 2025-11-04 | 12,930.00 | 16,260.00 | 12,770.00 | 14,070.00 | 14,002.49 | 2,789,203 |
| 2025-11-03 | 12,180.00 | 12,700.00 | 12,180.00 | 12,580.00 | 12,519.64 | 92,836 |
| 2025-10-31 | 12,600.00 | 12,690.00 | 12,060.00 | 12,170.00 | 12,111.60 | 69,190 |
| 2025-10-30 | 13,230.00 | 14,540.00 | 12,500.00 | 12,600.00 | 12,539.54 | 816,892 |
| 2025-10-29 | 12,580.00 | 12,960.00 | 12,150.00 | 12,720.00 | 12,658.96 | 347,630 |
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.