S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,210.00 | 11,280.00 | 10,950.00 | 10,980.00 | 10,927.31 | 23,830 |
| 2025-07-25 | 11,370.00 | 11,840.00 | 11,150.00 | 11,210.00 | 11,156.21 | 55,163 |
| 2025-07-24 | 11,390.00 | 11,550.00 | 11,060.00 | 11,080.00 | 11,026.83 | 22,320 |
| 2025-07-23 | 11,380.00 | 11,410.00 | 11,180.00 | 11,390.00 | 11,335.35 | 17,801 |
| 2025-07-22 | 11,350.00 | 12,440.00 | 11,210.00 | 11,380.00 | 11,325.39 | 260,480 |
| 2025-07-21 | 11,320.00 | 11,550.00 | 11,320.00 | 11,400.00 | 11,345.30 | 23,452 |
| 2025-07-18 | 11,310.00 | 11,380.00 | 11,200.00 | 11,320.00 | 11,265.68 | 8,422 |
| 2025-07-17 | 11,400.00 | 11,480.00 | 11,120.00 | 11,310.00 | 11,255.73 | 16,541 |
| 2025-07-16 | 11,580.00 | 11,580.00 | 11,220.00 | 11,400.00 | 11,345.30 | 14,862 |
| 2025-07-15 | 11,390.00 | 11,700.00 | 11,330.00 | 11,580.00 | 11,524.43 | 36,323 |
| 2025-07-14 | 11,570.00 | 11,590.00 | 11,380.00 | 11,390.00 | 11,335.35 | 17,633 |
| 2025-07-11 | 11,700.00 | 11,940.00 | 11,520.00 | 11,680.00 | 11,623.95 | 38,362 |
| 2025-07-10 | 11,810.00 | 12,300.00 | 11,660.00 | 11,700.00 | 11,643.86 | 139,541 |
| 2025-07-09 | 11,350.00 | 11,550.00 | 11,270.00 | 11,390.00 | 11,335.35 | 17,730 |
| 2025-07-08 | 11,250.00 | 11,440.00 | 11,110.00 | 11,320.00 | 11,265.68 | 26,014 |
| 2025-07-07 | 11,140.00 | 11,350.00 | 10,990.00 | 11,250.00 | 11,196.02 | 18,569 |
| 2025-07-04 | 11,570.00 | 11,680.00 | 11,170.00 | 11,200.00 | 11,146.26 | 37,874 |
| 2025-07-03 | 11,350.00 | 11,600.00 | 11,220.00 | 11,560.00 | 11,504.53 | 20,997 |
| 2025-07-02 | 11,700.00 | 11,750.00 | 11,240.00 | 11,350.00 | 11,295.54 | 38,737 |
| 2025-07-01 | 11,980.00 | 12,150.00 | 11,500.00 | 11,690.00 | 11,633.91 | 53,935 |
| 2025-06-30 | 11,700.00 | 12,000.00 | 11,580.00 | 11,700.00 | 11,643.86 | 44,227 |
| 2025-06-27 | 11,880.00 | 12,020.00 | 11,460.00 | 11,460.00 | 11,405.01 | 54,045 |
| 2025-06-26 | 12,310.00 | 12,400.00 | 11,760.00 | 12,000.00 | 11,942.42 | 61,285 |
| 2025-06-25 | 12,750.00 | 12,980.00 | 12,210.00 | 12,310.00 | 12,250.93 | 72,675 |
| 2025-06-24 | 12,800.00 | 12,960.00 | 12,420.00 | 12,680.00 | 12,619.16 | 125,865 |
| 2025-06-23 | 12,170.00 | 13,190.00 | 11,400.00 | 12,660.00 | 12,599.25 | 354,150 |
| 2025-06-20 | 12,030.00 | 14,200.00 | 12,030.00 | 12,620.00 | 12,559.44 | 2,453,827 |
| 2025-06-19 | 11,240.00 | 11,630.00 | 11,240.00 | 11,440.00 | 11,385.11 | 36,896 |
| 2025-06-18 | 11,750.00 | 11,750.00 | 11,200.00 | 11,220.00 | 11,166.16 | 42,063 |
| 2025-06-17 | 11,710.00 | 11,980.00 | 11,250.00 | 11,510.00 | 11,454.77 | 60,401 |
| 2025-06-16 | 11,360.00 | 11,960.00 | 11,050.00 | 11,690.00 | 11,633.91 | 57,920 |
| 2025-06-13 | 12,000.00 | 12,010.00 | 11,330.00 | 11,560.00 | 11,504.53 | 60,745 |
| 2025-06-12 | 11,690.00 | 11,940.00 | 11,550.00 | 11,700.00 | 11,643.86 | 59,358 |
| 2025-06-11 | 11,590.00 | 11,780.00 | 10,800.00 | 11,590.00 | 11,534.39 | 68,819 |
| 2025-06-10 | 11,420.00 | 12,380.00 | 11,370.00 | 11,560.00 | 11,504.53 | 346,334 |
| 2025-06-09 | 11,640.00 | 11,650.00 | 11,140.00 | 11,420.00 | 11,365.20 | 57,267 |
| 2025-06-05 | 11,630.00 | 11,780.00 | 11,270.00 | 11,550.00 | 11,494.58 | 65,483 |
| 2025-06-04 | 12,220.00 | 12,340.00 | 11,610.00 | 11,610.00 | 11,554.29 | 108,792 |
| 2025-06-02 | 10,940.00 | 12,200.00 | 10,890.00 | 11,640.00 | 11,584.15 | 317,803 |
| 2025-05-30 | 10,490.00 | 10,840.00 | 10,410.00 | 10,840.00 | 10,787.98 | 49,071 |
| 2025-05-29 | 10,230.00 | 10,680.00 | 10,230.00 | 10,610.00 | 10,559.09 | 28,177 |
| 2025-05-28 | 10,310.00 | 10,370.00 | 10,060.00 | 10,220.00 | 10,170.96 | 28,678 |
| 2025-05-27 | 10,440.00 | 10,440.00 | 10,170.00 | 10,290.00 | 10,240.62 | 28,393 |
| 2025-05-26 | 10,590.00 | 10,760.00 | 10,320.00 | 10,360.00 | 10,310.29 | 28,177 |
| 2025-05-23 | 10,530.00 | 10,730.00 | 10,230.00 | 10,670.00 | 10,618.80 | 40,659 |
| 2025-05-22 | 10,880.00 | 11,090.00 | 10,440.00 | 10,670.00 | 10,618.80 | 65,556 |
| 2025-05-21 | 11,020.00 | 11,420.00 | 10,810.00 | 11,090.00 | 11,036.79 | 51,675 |
| 2025-05-20 | 10,810.00 | 11,280.00 | 10,810.00 | 11,080.00 | 11,026.83 | 43,034 |
| 2025-05-19 | 11,120.00 | 11,210.00 | 10,600.00 | 10,810.00 | 10,758.13 | 62,501 |
| 2025-05-16 | 11,400.00 | 11,510.00 | 11,000.00 | 11,000.00 | 10,947.22 | 96,781 |
| 2025-05-15 | 11,470.00 | 11,910.00 | 10,740.00 | 11,100.00 | 11,046.74 | 125,200 |
| 2025-05-14 | 10,890.00 | 12,200.00 | 10,720.00 | 11,440.00 | 11,385.11 | 425,694 |
| 2025-05-13 | 11,500.00 | 11,810.00 | 11,040.00 | 11,040.00 | 10,987.03 | 110,536 |
| 2025-05-12 | 11,510.00 | 11,690.00 | 11,310.00 | 11,600.00 | 11,544.34 | 121,019 |
| 2025-05-09 | 11,520.00 | 11,770.00 | 11,200.00 | 11,510.00 | 11,454.77 | 204,379 |
| 2025-05-08 | 11,720.00 | 12,140.00 | 11,370.00 | 11,370.00 | 11,315.44 | 357,400 |
| 2025-05-07 | 10,780.00 | 12,500.00 | 10,780.00 | 11,720.00 | 11,663.76 | 1,885,972 |
| 2025-05-02 | 10,320.00 | 12,100.00 | 10,230.00 | 10,760.00 | 10,708.37 | 1,684,304 |
| 2025-04-30 | 10,250.00 | 12,580.00 | 9,800.00 | 10,530.00 | 10,479.47 | 2,338,151 |
| 2025-04-29 | 10,570.00 | 10,930.00 | 10,070.00 | 10,340.00 | 10,290.38 | 155,016 |
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.