S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13,350.00 | 13,500.00 | 13,300.00 | 13,420.00 | 13,281.16 | 10,211 |
| 2024-07-26 | 13,220.00 | 13,370.00 | 13,130.00 | 13,350.00 | 13,211.88 | 11,225 |
| 2024-07-25 | 13,370.00 | 13,370.00 | 12,800.00 | 13,280.00 | 13,142.61 | 31,441 |
| 2024-07-24 | 13,300.00 | 13,640.00 | 13,200.00 | 13,370.00 | 13,231.68 | 13,776 |
| 2024-07-23 | 13,460.00 | 13,500.00 | 13,200.00 | 13,230.00 | 13,093.12 | 21,539 |
| 2024-07-22 | 13,180.00 | 13,550.00 | 13,170.00 | 13,320.00 | 13,182.19 | 18,349 |
| 2024-07-19 | 13,550.00 | 13,620.00 | 13,280.00 | 13,310.00 | 13,172.30 | 36,820 |
| 2024-07-18 | 14,000.00 | 14,050.00 | 13,660.00 | 13,670.00 | 13,528.57 | 37,431 |
| 2024-07-17 | 14,270.00 | 14,940.00 | 14,010.00 | 14,120.00 | 13,973.92 | 41,550 |
| 2024-07-16 | 14,640.00 | 14,740.00 | 14,230.00 | 14,270.00 | 14,122.36 | 26,233 |
| 2024-07-15 | 14,700.00 | 14,860.00 | 14,640.00 | 14,640.00 | 14,488.54 | 8,797 |
| 2024-07-12 | 14,740.00 | 14,960.00 | 14,740.00 | 14,750.00 | 14,597.40 | 16,136 |
| 2024-07-11 | 14,950.00 | 15,020.00 | 14,630.00 | 14,740.00 | 14,587.50 | 20,123 |
| 2024-07-10 | 14,940.00 | 15,040.00 | 14,770.00 | 14,930.00 | 14,775.54 | 20,769 |
| 2024-07-09 | 14,510.00 | 15,040.00 | 14,510.00 | 14,940.00 | 14,785.43 | 42,380 |
| 2024-07-08 | 14,250.00 | 14,650.00 | 14,250.00 | 14,640.00 | 14,488.54 | 13,813 |
| 2024-07-05 | 14,500.00 | 14,640.00 | 14,220.00 | 14,330.00 | 14,181.74 | 19,816 |
| 2024-07-04 | 14,220.00 | 14,680.00 | 14,220.00 | 14,400.00 | 14,251.02 | 31,726 |
| 2024-07-03 | 14,390.00 | 14,690.00 | 14,000.00 | 14,220.00 | 14,072.88 | 42,680 |
| 2024-07-02 | 14,750.00 | 14,870.00 | 14,300.00 | 14,370.00 | 14,221.33 | 50,939 |
| 2024-07-01 | 15,240.00 | 15,250.00 | 14,680.00 | 14,900.00 | 14,745.85 | 63,142 |
| 2024-06-28 | 15,280.00 | 15,520.00 | 15,280.00 | 15,460.00 | 15,300.05 | 15,588 |
| 2024-06-27 | 15,750.00 | 15,850.00 | 15,340.00 | 15,440.00 | 15,280.26 | 16,966 |
| 2024-06-26 | 15,690.00 | 15,840.00 | 15,500.00 | 15,650.00 | 15,488.09 | 36,208 |
| 2024-06-25 | 15,650.00 | 16,100.00 | 15,650.00 | 15,690.00 | 15,527.67 | 34,408 |
| 2024-06-24 | 16,370.00 | 16,370.00 | 15,860.00 | 15,860.00 | 15,695.91 | 64,531 |
| 2024-06-21 | 15,460.00 | 16,380.00 | 15,270.00 | 16,380.00 | 16,210.53 | 90,247 |
| 2024-06-20 | 15,370.00 | 15,800.00 | 15,240.00 | 15,590.00 | 15,428.71 | 70,294 |
| 2024-06-19 | 15,490.00 | 16,040.00 | 15,300.00 | 15,370.00 | 15,210.98 | 78,939 |
| 2024-06-18 | 15,310.00 | 15,530.00 | 15,160.00 | 15,490.00 | 15,329.74 | 36,963 |
| 2024-06-17 | 15,200.00 | 15,430.00 | 15,110.00 | 15,400.00 | 15,240.67 | 25,173 |
| 2024-06-14 | 15,800.00 | 15,900.00 | 15,150.00 | 15,240.00 | 15,082.33 | 98,799 |
| 2024-06-13 | 16,390.00 | 16,390.00 | 15,880.00 | 15,890.00 | 15,725.60 | 43,526 |
| 2024-06-12 | 15,800.00 | 16,190.00 | 15,750.00 | 15,930.00 | 15,765.19 | 40,896 |
| 2024-06-11 | 16,440.00 | 17,030.00 | 15,860.00 | 15,890.00 | 15,725.60 | 131,605 |
| 2024-06-10 | 15,990.00 | 16,500.00 | 15,920.00 | 16,220.00 | 16,052.19 | 64,587 |
| 2024-06-07 | 16,000.00 | 16,290.00 | 15,910.00 | 15,910.00 | 15,745.40 | 60,594 |
| 2024-06-05 | 16,130.00 | 16,270.00 | 15,650.00 | 16,040.00 | 15,874.05 | 88,643 |
| 2024-06-04 | 17,180.00 | 17,210.00 | 16,250.00 | 16,320.00 | 16,151.16 | 128,705 |
| 2024-06-03 | 17,810.00 | 17,820.00 | 16,800.00 | 17,210.00 | 17,031.95 | 133,405 |
| 2024-05-31 | 17,260.00 | 18,840.00 | 17,000.00 | 17,670.00 | 17,487.19 | 670,487 |
| 2024-05-30 | 17,650.00 | 17,740.00 | 16,980.00 | 17,200.00 | 17,022.05 | 180,708 |
| 2024-05-29 | 18,730.00 | 18,830.00 | 17,700.00 | 17,850.00 | 17,665.33 | 300,138 |
| 2024-05-28 | 18,800.00 | 19,500.00 | 18,370.00 | 18,940.00 | 18,744.05 | 810,680 |
| 2024-05-27 | 17,010.00 | 21,100.00 | 16,660.00 | 18,600.00 | 18,407.57 | 4,820,957 |
| 2024-05-24 | 17,010.00 | 17,400.00 | 16,610.00 | 16,610.00 | 16,438.16 | 387,445 |
| 2024-05-23 | 15,310.00 | 19,170.00 | 15,000.00 | 17,350.00 | 17,170.50 | 3,386,761 |
| 2024-05-22 | 14,230.00 | 16,450.00 | 14,230.00 | 15,150.00 | 14,993.26 | 1,715,890 |
| 2024-05-21 | 14,300.00 | 14,570.00 | 14,160.00 | 14,160.00 | 14,013.50 | 23,773 |
| 2024-05-20 | 14,540.00 | 14,710.00 | 14,420.00 | 14,420.00 | 14,270.81 | 35,117 |
| 2024-05-17 | 14,770.00 | 14,850.00 | 14,440.00 | 14,590.00 | 14,439.05 | 58,809 |
| 2024-05-16 | 14,060.00 | 16,470.00 | 14,060.00 | 14,910.00 | 14,755.74 | 635,970 |
| 2024-05-14 | 14,030.00 | 14,330.00 | 14,030.00 | 14,030.00 | 13,884.85 | 5,654 |
| 2024-05-13 | 14,600.00 | 14,610.00 | 14,020.00 | 14,120.00 | 13,973.92 | 14,350 |
| 2024-05-10 | 14,270.00 | 14,450.00 | 14,130.00 | 14,340.00 | 14,191.64 | 24,814 |
| 2024-05-09 | 14,600.00 | 14,800.00 | 14,180.00 | 14,200.00 | 14,053.09 | 21,491 |
| 2024-05-08 | 14,180.00 | 14,520.00 | 14,000.00 | 14,430.00 | 14,280.71 | 20,728 |
| 2024-05-07 | 14,030.00 | 14,260.00 | 13,950.00 | 14,180.00 | 14,033.30 | 13,227 |
| 2024-05-03 | 14,060.00 | 14,240.00 | 13,940.00 | 14,030.00 | 13,884.85 | 4,655 |
| 2024-05-02 | 14,070.00 | 14,300.00 | 13,970.00 | 14,150.00 | 14,003.61 | 11,423 |
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.