S-Fuelcell co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11,890.00	13,780.00	11,700.00	12,780.00	12,718.68	1,575,753
2025-10-27	12,050.00	12,170.00	11,880.00	11,950.00	11,892.66	42,588
2025-10-24	11,950.00	12,010.00	11,710.00	11,980.00	11,922.51	36,590
2025-10-23	11,850.00	12,170.00	11,200.00	11,830.00	11,773.23	46,182
2025-10-22	11,900.00	12,000.00	11,560.00	11,930.00	11,872.75	23,039
2025-10-21	11,960.00	12,060.00	11,720.00	11,900.00	11,842.90	30,166
2025-10-20	11,750.00	12,270.00	11,750.00	11,760.00	11,703.57	29,420
2025-10-17	12,070.00	12,480.00	11,700.00	11,870.00	11,813.04	61,078
2025-10-16	12,200.00	12,250.00	11,950.00	12,190.00	12,131.51	40,378
2025-10-15	11,970.00	12,280.00	11,810.00	12,180.00	12,121.55	42,529
2025-10-14	11,930.00	12,700.00	11,650.00	11,760.00	11,703.57	110,288
2025-10-13	11,780.00	11,920.00	11,280.00	11,640.00	11,584.15	41,382
2025-10-10	11,490.00	12,150.00	11,490.00	12,000.00	11,942.42	75,074
2025-10-02	11,560.00	11,680.00	11,260.00	11,530.00	11,474.67	33,593
2025-10-01	11,650.00	11,910.00	11,280.00	11,320.00	11,265.68	52,504
2025-09-30	11,410.00	11,520.00	11,280.00	11,470.00	11,414.96	17,548
2025-09-29	11,400.00	11,710.00	11,250.00	11,410.00	11,355.25	28,769
2025-09-26	11,840.00	11,930.00	11,350.00	11,450.00	11,395.06	42,622
2025-09-25	11,780.00	12,050.00	11,610.00	11,840.00	11,783.19	84,847
2025-09-24	11,590.00	11,740.00	11,200.00	11,740.00	11,683.67	85,661
2025-09-23	11,870.00	12,430.00	11,620.00	11,650.00	11,594.10	179,430
2025-09-22	12,000.00	12,000.00	11,690.00	11,770.00	11,713.52	54,407
2025-09-19	12,420.00	12,420.00	11,940.00	12,000.00	11,942.42	86,949
2025-09-18	12,580.00	12,940.00	12,420.00	12,420.00	12,360.40	105,746
2025-09-17	12,660.00	12,940.00	12,310.00	12,350.00	12,290.74	78,899
2025-09-16	12,780.00	12,850.00	12,380.00	12,430.00	12,370.36	88,963
2025-09-15	13,060.00	13,230.00	12,720.00	12,780.00	12,718.68	144,746
2025-09-12	13,500.00	14,300.00	12,520.00	13,080.00	13,017.24	1,117,489
2025-09-11	12,100.00	13,080.00	11,970.00	12,800.00	12,738.58	869,031
2025-09-10	11,530.00	11,850.00	11,530.00	11,700.00	11,643.86	52,502
2025-09-09	11,650.00	11,790.00	11,480.00	11,500.00	11,444.82	50,903
2025-09-08	11,300.00	11,530.00	11,200.00	11,500.00	11,444.82	32,175
2025-09-05	11,710.00	11,710.00	11,300.00	11,300.00	11,245.78	57,113
2025-09-04	11,510.00	11,850.00	11,510.00	11,590.00	11,534.39	74,873
2025-09-03	11,610.00	11,980.00	11,460.00	11,600.00	11,544.34	133,921
2025-09-02	11,950.00	12,050.00	11,510.00	11,580.00	11,524.43	165,864
2025-09-01	11,980.00	13,450.00	11,550.00	11,920.00	11,862.80	2,009,705
2025-08-29	11,200.00	12,850.00	11,200.00	12,080.00	12,022.03	1,829,067
2025-08-28	10,900.00	11,210.00	10,830.00	11,000.00	10,947.22	106,910
2025-08-27	12,260.00	14,030.00	11,080.00	11,080.00	11,026.83	2,761,393
2025-08-26	10,870.00	11,240.00	10,870.00	11,030.00	10,977.07	11,148
2025-08-25	11,000.00	11,250.00	10,920.00	11,080.00	11,026.83	25,739
2025-08-22	10,550.00	11,610.00	10,550.00	10,810.00	10,758.13	92,043
2025-08-21	10,920.00	11,020.00	10,750.00	10,750.00	10,698.42	14,156
2025-08-20	11,100.00	11,110.00	10,700.00	10,920.00	10,867.60	28,868
2025-08-19	11,420.00	11,590.00	11,150.00	11,230.00	11,176.11	23,947
2025-08-18	11,540.00	11,600.00	11,250.00	11,400.00	11,345.30	37,860
2025-08-14	11,040.00	11,940.00	11,040.00	11,360.00	11,305.49	173,328
2025-08-13	11,320.00	11,720.00	11,040.00	11,040.00	10,987.03	65,329
2025-08-12	11,350.00	11,600.00	11,170.00	11,290.00	11,235.83	51,328
2025-08-11	11,390.00	11,620.00	11,160.00	11,300.00	11,245.78	52,502
2025-08-08	10,940.00	12,570.00	10,870.00	11,380.00	11,325.39	554,317
2025-08-07	10,900.00	11,070.00	10,780.00	10,930.00	10,877.55	6,556
2025-08-06	10,730.00	11,160.00	10,720.00	10,900.00	10,847.70	22,083
2025-08-05	10,560.00	10,840.00	10,550.00	10,730.00	10,678.51	14,854
2025-08-04	10,370.00	10,640.00	10,340.00	10,560.00	10,509.33	12,091
2025-08-01	10,870.00	10,980.00	10,470.00	10,470.00	10,419.76	27,179
2025-07-31	11,250.00	11,250.00	10,910.00	11,040.00	10,987.03	16,220
2025-07-30	11,100.00	11,360.00	11,010.00	11,090.00	11,036.79	16,887
2025-07-29	10,950.00	11,160.00	10,850.00	11,100.00	11,046.74	11,412

← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.