S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,690.00 | 3,855.00 | 3,660.00 | 3,720.00 | 3,720.00 | 11,830 |
| 2026-10-20 | 3,655.00 | 3,720.00 | 3,570.00 | 3,660.00 | 3,660.00 | 12,920 |
| 2026-10-19 | 3,550.00 | 3,680.00 | 3,520.00 | 3,655.00 | 3,655.00 | 8,442 |
| 2026-10-16 | 3,520.00 | 3,650.00 | 3,515.00 | 3,620.00 | 3,620.00 | 8,590 |
| 2026-10-15 | 3,680.00 | 3,680.00 | 3,420.00 | 3,495.00 | 3,495.00 | 37,874 |
| 2026-10-14 | 3,695.00 | 3,840.00 | 3,620.00 | 3,695.00 | 3,695.00 | 17,368 |
| 2026-10-13 | 3,645.00 | 3,750.00 | 3,420.00 | 3,550.00 | 3,550.00 | 17,238 |
| 2026-10-12 | 3,850.00 | 3,870.00 | 3,650.00 | 3,695.00 | 3,695.00 | 18,216 |
| 2026-10-08 | 3,980.00 | 3,980.00 | 3,805.00 | 3,880.00 | 3,880.00 | 10,304 |
| 2026-10-07 | 4,080.00 | 4,095.00 | 3,945.00 | 3,955.00 | 3,955.00 | 10,982 |
| 2026-10-06 | 3,950.00 | 4,050.00 | 3,925.00 | 4,020.00 | 4,020.00 | 5,376 |
| 2026-10-02 | 3,880.00 | 3,970.00 | 3,835.00 | 3,910.00 | 3,910.00 | 8,256 |
| 2026-10-01 | 3,890.00 | 3,910.00 | 3,775.00 | 3,885.00 | 3,885.00 | 24,802 |
| 2026-09-30 | 3,950.00 | 4,040.00 | 3,900.00 | 3,995.00 | 3,995.00 | 22,821 |
| 2026-09-29 | 4,100.00 | 4,100.00 | 3,850.00 | 3,850.00 | 3,850.00 | 46,715 |
| 2026-09-28 | 4,165.00 | 4,190.00 | 4,070.00 | 4,075.00 | 4,075.00 | 14,268 |
| 2026-09-23 | 4,120.00 | 4,235.00 | 4,040.00 | 4,120.00 | 4,120.00 | 11,817 |
| 2026-09-22 | 4,260.00 | 4,265.00 | 4,100.00 | 4,150.00 | 4,150.00 | 17,353 |
| 2026-09-21 | 4,385.00 | 4,400.00 | 4,155.00 | 4,240.00 | 4,240.00 | 12,914 |
| 2026-09-18 | 4,445.00 | 4,500.00 | 4,310.00 | 4,385.00 | 4,385.00 | 23,200 |
| 2026-09-17 | 4,275.00 | 4,485.00 | 4,105.00 | 4,450.00 | 4,450.00 | 25,707 |
| 2026-09-16 | 4,165.00 | 4,440.00 | 4,135.00 | 4,230.00 | 4,230.00 | 28,468 |
| 2026-09-15 | 4,230.00 | 4,370.00 | 4,010.00 | 4,210.00 | 4,210.00 | 24,363 |
| 2026-09-14 | 5,330.00 | 5,330.00 | 4,185.00 | 4,225.00 | 4,225.00 | 162,727 |
| 2026-09-11 | 4,000.00 | 4,250.00 | 3,870.00 | 4,105.00 | 4,105.00 | 33,297 |
| 2026-09-10 | 4,150.00 | 4,200.00 | 3,940.00 | 3,960.00 | 3,960.00 | 46,738 |
| 2026-09-09 | 4,250.00 | 5,020.00 | 4,095.00 | 4,130.00 | 4,130.00 | 359,373 |
| 2026-09-08 | 3,850.00 | 3,995.00 | 3,710.00 | 3,870.00 | 3,870.00 | 17,390 |
| 2026-09-07 | 3,690.00 | 4,400.00 | 3,665.00 | 3,820.00 | 3,820.00 | 192,624 |
| 2026-09-04 | 3,645.00 | 3,680.00 | 3,560.00 | 3,655.00 | 3,655.00 | 8,447 |
| 2026-09-03 | 3,705.00 | 3,705.00 | 3,600.00 | 3,640.00 | 3,640.00 | 14,069 |
| 2026-09-02 | 3,700.00 | 3,850.00 | 3,630.00 | 3,705.00 | 3,705.00 | 8,962 |
| 2026-09-01 | 3,745.00 | 3,785.00 | 3,640.00 | 3,700.00 | 3,700.00 | 3,569 |
| 2026-08-31 | 3,740.00 | 3,790.00 | 3,480.00 | 3,745.00 | 3,745.00 | 6,974 |
| 2026-08-28 | 3,760.00 | 3,800.00 | 3,655.00 | 3,740.00 | 3,740.00 | 15,362 |
| 2026-08-27 | 3,845.00 | 3,900.00 | 3,715.00 | 3,760.00 | 3,760.00 | 14,143 |
| 2026-08-26 | 3,700.00 | 3,875.00 | 3,635.00 | 3,845.00 | 3,845.00 | 24,044 |
| 2026-08-25 | 3,610.00 | 3,745.00 | 3,510.00 | 3,700.00 | 3,700.00 | 12,782 |
| 2026-08-24 | 3,900.00 | 3,900.00 | 3,685.00 | 3,700.00 | 3,700.00 | 17,460 |
| 2026-08-21 | 4,100.00 | 4,100.00 | 3,760.00 | 3,845.00 | 3,845.00 | 31,299 |
| 2026-08-20 | 4,145.00 | 4,245.00 | 4,000.00 | 4,100.00 | 4,100.00 | 16,805 |
| 2026-08-19 | 4,315.00 | 4,345.00 | 4,055.00 | 4,100.00 | 4,100.00 | 17,106 |
| 2026-08-18 | 4,425.00 | 4,425.00 | 4,205.00 | 4,315.00 | 4,315.00 | 19,154 |
| 2026-08-14 | 4,570.00 | 4,570.00 | 4,325.00 | 4,425.00 | 4,425.00 | 64,165 |
| 2026-08-13 | 4,730.00 | 5,750.00 | 4,460.00 | 4,575.00 | 4,575.00 | 544,554 |
| 2026-08-12 | 4,410.00 | 4,485.00 | 4,210.00 | 4,425.00 | 4,425.00 | 6,130 |
| 2026-08-11 | 4,265.00 | 4,430.00 | 4,255.00 | 4,410.00 | 4,410.00 | 7,332 |
| 2026-08-10 | 4,100.00 | 4,335.00 | 4,100.00 | 4,300.00 | 4,300.00 | 14,231 |
| 2026-08-07 | 4,065.00 | 4,480.00 | 4,055.00 | 4,075.00 | 4,075.00 | 29,675 |
| 2026-08-06 | 4,115.00 | 4,185.00 | 4,040.00 | 4,100.00 | 4,100.00 | 5,354 |
| 2026-08-05 | 4,025.00 | 4,190.00 | 4,025.00 | 4,115.00 | 4,115.00 | 32,339 |
| 2026-08-04 | 3,815.00 | 4,100.00 | 3,815.00 | 4,020.00 | 4,020.00 | 17,309 |
| 2026-08-03 | 3,850.00 | 4,000.00 | 3,780.00 | 3,915.00 | 3,915.00 | 5,681 |
| 2026-07-31 | 3,645.00 | 3,895.00 | 3,645.00 | 3,850.00 | 3,850.00 | 10,163 |
| 2026-07-30 | 3,400.00 | 3,795.00 | 3,400.00 | 3,645.00 | 3,645.00 | 12,189 |
| 2026-07-29 | 3,975.00 | 4,010.00 | 3,600.00 | 3,655.00 | 3,655.00 | 34,653 |
| 2026-07-28 | 4,460.00 | 4,540.00 | 3,960.00 | 3,980.00 | 3,980.00 | 27,948 |
| 2026-07-27 | 4,285.00 | 4,505.00 | 4,135.00 | 4,505.00 | 4,505.00 | 16,259 |
| 2026-07-24 | 4,500.00 | 4,500.00 | 4,115.00 | 4,250.00 | 4,250.00 | 9,322 |
| 2026-07-23 | 4,065.00 | 4,360.00 | 3,955.00 | 4,360.00 | 4,360.00 | 17,692 |
Page 1 of 3 · 121 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.