S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14,190.00 | 14,400.00 | 13,970.00 | 14,210.00 | 14,062.99 | 8,576 |
| 2024-04-29 | 13,670.00 | 14,440.00 | 13,670.00 | 14,190.00 | 14,043.19 | 32,340 |
| 2024-04-26 | 13,510.00 | 13,700.00 | 13,470.00 | 13,670.00 | 13,528.57 | 6,933 |
| 2024-04-25 | 14,000.00 | 14,000.00 | 13,500.00 | 13,630.00 | 13,488.99 | 9,410 |
| 2024-04-24 | 13,750.00 | 13,950.00 | 13,150.00 | 13,900.00 | 13,756.19 | 11,994 |
| 2024-04-23 | 14,000.00 | 14,230.00 | 13,500.00 | 13,650.00 | 13,508.78 | 6,253 |
| 2024-04-22 | 13,560.00 | 13,850.00 | 13,500.00 | 13,560.00 | 13,419.71 | 3,117 |
| 2024-04-19 | 13,920.00 | 14,000.00 | 13,360.00 | 13,560.00 | 13,419.71 | 10,668 |
| 2024-04-18 | 13,300.00 | 13,940.00 | 13,300.00 | 13,910.00 | 13,766.09 | 6,584 |
| 2024-04-17 | 13,400.00 | 13,750.00 | 13,360.00 | 13,430.00 | 13,291.06 | 6,346 |
| 2024-04-16 | 13,700.00 | 13,810.00 | 13,370.00 | 13,380.00 | 13,241.57 | 25,617 |
| 2024-04-15 | 13,900.00 | 13,900.00 | 13,700.00 | 13,810.00 | 13,667.12 | 16,410 |
| 2024-04-12 | 14,200.00 | 14,250.00 | 14,010.00 | 14,020.00 | 13,874.95 | 6,837 |
| 2024-04-11 | 14,200.00 | 14,300.00 | 13,950.00 | 14,140.00 | 13,993.71 | 19,592 |
| 2024-04-09 | 14,250.00 | 14,300.00 | 14,150.00 | 14,170.00 | 14,023.40 | 5,400 |
| 2024-04-08 | 14,350.00 | 14,400.00 | 14,080.00 | 14,170.00 | 14,023.40 | 10,249 |
| 2024-04-05 | 14,400.00 | 14,460.00 | 14,250.00 | 14,250.00 | 14,102.57 | 11,904 |
| 2024-04-04 | 14,550.00 | 14,600.00 | 14,380.00 | 14,400.00 | 14,251.02 | 7,601 |
| 2024-04-03 | 14,610.00 | 14,710.00 | 14,480.00 | 14,480.00 | 14,330.19 | 17,016 |
| 2024-04-02 | 15,070.00 | 15,150.00 | 14,750.00 | 14,810.00 | 14,656.78 | 22,754 |
| 2024-04-01 | 14,810.00 | 15,190.00 | 14,810.00 | 15,120.00 | 14,963.57 | 14,984 |
| 2024-03-29 | 14,980.00 | 14,980.00 | 14,850.00 | 14,860.00 | 14,706.26 | 7,496 |
| 2024-03-28 | 15,130.00 | 15,270.00 | 14,870.00 | 14,880.00 | 14,726.05 | 12,871 |
| 2024-03-27 | 14,870.00 | 15,680.00 | 14,700.00 | 14,890.00 | 14,735.95 | 29,139 |
| 2024-03-26 | 15,040.00 | 15,200.00 | 14,840.00 | 14,850.00 | 14,696.36 | 8,369 |
| 2024-03-25 | 15,200.00 | 15,210.00 | 15,010.00 | 15,030.00 | 14,874.50 | 6,909 |
| 2024-03-22 | 15,150.00 | 15,380.00 | 15,150.00 | 15,250.00 | 15,092.23 | 8,747 |
| 2024-03-21 | 15,330.00 | 15,330.00 | 15,120.00 | 15,180.00 | 15,022.95 | 12,591 |
| 2024-03-20 | 15,690.00 | 15,700.00 | 15,120.00 | 15,330.00 | 15,171.40 | 19,260 |
| 2024-03-19 | 15,310.00 | 15,850.00 | 15,100.00 | 15,690.00 | 15,527.67 | 41,600 |
| 2024-03-18 | 15,300.00 | 15,340.00 | 15,000.00 | 15,210.00 | 15,052.64 | 33,138 |
| 2024-03-15 | 14,380.00 | 15,330.00 | 14,300.00 | 15,330.00 | 15,171.40 | 64,725 |
| 2024-03-14 | 14,380.00 | 14,470.00 | 14,120.00 | 14,380.00 | 14,231.23 | 7,008 |
| 2024-03-13 | 14,300.00 | 14,550.00 | 14,280.00 | 14,380.00 | 14,231.23 | 13,323 |
| 2024-03-12 | 14,470.00 | 14,600.00 | 14,280.00 | 14,310.00 | 14,161.95 | 14,354 |
| 2024-03-11 | 14,100.00 | 14,530.00 | 14,070.00 | 14,410.00 | 14,260.92 | 21,761 |
| 2024-03-08 | 13,990.00 | 14,200.00 | 13,980.00 | 14,080.00 | 13,934.33 | 11,491 |
| 2024-03-07 | 13,960.00 | 14,710.00 | 13,890.00 | 14,080.00 | 13,934.33 | 19,671 |
| 2024-03-06 | 13,950.00 | 14,260.00 | 13,950.00 | 14,060.00 | 13,914.54 | 14,620 |
| 2024-03-05 | 14,390.00 | 14,390.00 | 14,090.00 | 14,090.00 | 13,944.23 | 27,438 |
| 2024-03-04 | 14,460.00 | 14,790.00 | 14,360.00 | 14,370.00 | 14,221.33 | 19,930 |
| 2024-02-29 | 14,560.00 | 14,650.00 | 14,400.00 | 14,570.00 | 14,419.26 | 16,587 |
| 2024-02-28 | 14,550.00 | 14,670.00 | 14,500.00 | 14,560.00 | 14,409.36 | 18,134 |
| 2024-02-27 | 14,730.00 | 15,000.00 | 14,400.00 | 14,470.00 | 14,320.30 | 45,386 |
| 2024-02-26 | 15,000.00 | 15,100.00 | 14,800.00 | 14,820.00 | 14,666.67 | 16,172 |
| 2024-02-23 | 15,140.00 | 15,150.00 | 14,910.00 | 14,920.00 | 14,765.64 | 22,773 |
| 2024-02-22 | 15,150.00 | 15,380.00 | 15,080.00 | 15,080.00 | 14,923.98 | 18,428 |
| 2024-02-21 | 15,150.00 | 15,650.00 | 15,120.00 | 15,280.00 | 15,121.92 | 13,003 |
| 2024-02-20 | 15,410.00 | 15,600.00 | 15,170.00 | 15,270.00 | 15,112.02 | 17,655 |
| 2024-02-19 | 15,590.00 | 15,650.00 | 15,450.00 | 15,480.00 | 15,319.85 | 12,612 |
| 2024-02-16 | 15,440.00 | 15,600.00 | 15,300.00 | 15,490.00 | 15,329.74 | 9,128 |
| 2024-02-15 | 15,730.00 | 15,730.00 | 15,390.00 | 15,440.00 | 15,280.26 | 13,445 |
| 2024-02-14 | 15,280.00 | 15,720.00 | 15,170.00 | 15,570.00 | 15,408.92 | 15,266 |
| 2024-02-13 | 15,160.00 | 15,430.00 | 15,160.00 | 15,370.00 | 15,210.98 | 13,537 |
| 2024-02-08 | 15,110.00 | 15,350.00 | 15,110.00 | 15,230.00 | 15,072.43 | 12,666 |
| 2024-02-07 | 14,970.00 | 15,230.00 | 14,970.00 | 15,210.00 | 15,052.64 | 11,745 |
| 2024-02-06 | 15,230.00 | 15,230.00 | 14,870.00 | 15,030.00 | 14,874.50 | 13,858 |
| 2024-02-05 | 15,350.00 | 15,350.00 | 15,010.00 | 15,170.00 | 15,013.05 | 8,294 |
| 2024-02-02 | 15,000.00 | 15,260.00 | 15,000.00 | 15,180.00 | 15,022.95 | 23,347 |
| 2024-02-01 | 14,960.00 | 15,080.00 | 14,830.00 | 15,000.00 | 14,844.81 | 21,893 |
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.