S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,290.00 | 15,390.00 | 14,980.00 | 14,980.00 | 14,825.02 | 24,204 |
| 2024-01-30 | 15,600.00 | 15,840.00 | 15,250.00 | 15,290.00 | 15,131.81 | 24,212 |
| 2024-01-29 | 15,900.00 | 16,260.00 | 15,560.00 | 15,590.00 | 15,428.71 | 22,567 |
| 2024-01-26 | 15,650.00 | 15,970.00 | 15,610.00 | 15,810.00 | 15,646.43 | 25,643 |
| 2024-01-25 | 16,020.00 | 16,020.00 | 15,380.00 | 15,750.00 | 15,587.05 | 31,057 |
| 2024-01-24 | 16,260.00 | 16,500.00 | 16,000.00 | 16,020.00 | 15,854.26 | 21,420 |
| 2024-01-23 | 16,270.00 | 16,270.00 | 15,840.00 | 16,080.00 | 15,913.64 | 18,228 |
| 2024-01-22 | 16,500.00 | 16,600.00 | 15,980.00 | 16,010.00 | 15,844.36 | 21,124 |
| 2024-01-19 | 16,120.00 | 16,700.00 | 16,080.00 | 16,390.00 | 16,220.43 | 32,652 |
| 2024-01-18 | 15,850.00 | 16,500.00 | 15,750.00 | 16,120.00 | 15,953.22 | 25,932 |
| 2024-01-17 | 16,810.00 | 16,810.00 | 15,810.00 | 15,850.00 | 15,686.02 | 47,328 |
| 2024-01-16 | 16,660.00 | 16,940.00 | 16,510.00 | 16,790.00 | 16,616.29 | 28,592 |
| 2024-01-15 | 16,780.00 | 17,010.00 | 16,510.00 | 16,770.00 | 16,596.50 | 22,474 |
| 2024-01-12 | 16,870.00 | 17,000.00 | 16,500.00 | 16,780.00 | 16,606.40 | 33,658 |
| 2024-01-11 | 17,190.00 | 17,190.00 | 16,700.00 | 16,880.00 | 16,705.36 | 42,999 |
| 2024-01-10 | 17,270.00 | 17,570.00 | 17,000.00 | 17,050.00 | 16,873.60 | 69,915 |
| 2024-01-09 | 17,000.00 | 17,400.00 | 16,800.00 | 17,230.00 | 17,051.74 | 60,126 |
| 2024-01-08 | 17,050.00 | 17,050.00 | 16,600.00 | 16,880.00 | 16,705.36 | 35,745 |
| 2024-01-05 | 16,480.00 | 16,980.00 | 16,360.00 | 16,980.00 | 16,804.33 | 34,854 |
| 2024-01-04 | 16,920.00 | 17,070.00 | 16,560.00 | 16,560.00 | 16,388.67 | 69,181 |
| 2024-01-03 | 17,050.00 | 17,480.00 | 16,850.00 | 17,200.00 | 17,022.05 | 87,813 |
| 2024-01-02 | 16,900.00 | 17,180.00 | 16,790.00 | 17,050.00 | 16,873.60 | 53,954 |
| 2023-12-28 | 16,460.00 | 17,640.00 | 16,220.00 | 17,050.00 | 16,873.60 | 231,882 |
| 2023-12-27 | 16,400.00 | 16,830.00 | 16,170.00 | 16,460.00 | 16,289.71 | 128,088 |
| 2023-12-26 | 16,150.00 | 17,600.00 | 16,080.00 | 16,210.00 | 15,992.81 | 499,101 |
| 2023-12-22 | 16,470.00 | 16,610.00 | 15,940.00 | 16,170.00 | 15,953.35 | 201,383 |
| 2023-12-21 | 14,940.00 | 19,000.00 | 14,920.00 | 16,660.00 | 16,436.78 | 2,954,834 |
| 2023-12-20 | 15,000.00 | 15,250.00 | 14,870.00 | 15,000.00 | 14,799.02 | 10,916 |
| 2023-12-19 | 15,000.00 | 15,100.00 | 14,910.00 | 14,930.00 | 14,729.96 | 14,649 |
| 2023-12-18 | 15,050.00 | 15,240.00 | 14,940.00 | 15,000.00 | 14,799.02 | 13,621 |
| 2023-12-15 | 15,070.00 | 15,580.00 | 14,940.00 | 14,940.00 | 14,739.83 | 46,380 |
| 2023-12-14 | 15,030.00 | 15,870.00 | 15,030.00 | 15,110.00 | 14,907.55 | 12,115 |
| 2023-12-13 | 15,260.00 | 15,410.00 | 15,010.00 | 15,020.00 | 14,818.76 | 15,953 |
| 2023-12-12 | 15,180.00 | 15,460.00 | 15,100.00 | 15,410.00 | 15,203.53 | 11,267 |
| 2023-12-11 | 15,290.00 | 15,470.00 | 15,130.00 | 15,150.00 | 14,947.01 | 7,728 |
| 2023-12-08 | 15,390.00 | 15,440.00 | 15,160.00 | 15,170.00 | 14,966.75 | 15,686 |
| 2023-12-07 | 15,450.00 | 15,690.00 | 15,320.00 | 15,320.00 | 15,114.74 | 8,607 |
| 2023-12-06 | 15,390.00 | 15,590.00 | 15,300.00 | 15,450.00 | 15,242.99 | 9,588 |
| 2023-12-05 | 15,610.00 | 15,740.00 | 15,380.00 | 15,380.00 | 15,173.93 | 22,204 |
| 2023-12-04 | 15,500.00 | 16,000.00 | 15,500.00 | 15,770.00 | 15,558.71 | 17,963 |
| 2023-12-01 | 16,030.00 | 16,230.00 | 15,500.00 | 15,550.00 | 15,341.65 | 43,030 |
| 2023-11-30 | 16,130.00 | 17,740.00 | 16,060.00 | 16,210.00 | 15,992.81 | 337,561 |
| 2023-11-29 | 16,370.00 | 16,690.00 | 16,030.00 | 16,290.00 | 16,071.74 | 11,266 |
| 2023-11-28 | 16,510.00 | 16,750.00 | 16,120.00 | 16,310.00 | 16,091.47 | 17,290 |
| 2023-11-27 | 15,960.00 | 16,870.00 | 15,700.00 | 16,400.00 | 16,180.27 | 64,356 |
| 2023-11-24 | 15,400.00 | 16,100.00 | 15,400.00 | 15,960.00 | 15,746.16 | 33,618 |
| 2023-11-23 | 15,600.00 | 15,600.00 | 15,340.00 | 15,400.00 | 15,193.66 | 7,034 |
| 2023-11-22 | 15,700.00 | 15,700.00 | 15,360.00 | 15,500.00 | 15,292.32 | 10,870 |
| 2023-11-21 | 15,610.00 | 15,990.00 | 15,600.00 | 15,710.00 | 15,499.51 | 17,737 |
| 2023-11-20 | 15,320.00 | 15,670.00 | 15,130.00 | 15,590.00 | 15,381.12 | 25,541 |
| 2023-11-17 | 15,200.00 | 15,240.00 | 14,850.00 | 15,180.00 | 14,976.61 | 7,109 |
| 2023-11-16 | 15,090.00 | 15,190.00 | 15,010.00 | 15,130.00 | 14,927.28 | 10,840 |
| 2023-11-15 | 14,710.00 | 15,110.00 | 14,700.00 | 15,010.00 | 14,808.89 | 8,982 |
| 2023-11-14 | 14,290.00 | 14,620.00 | 14,290.00 | 14,620.00 | 14,424.11 | 9,143 |
| 2023-11-13 | 14,400.00 | 14,550.00 | 14,130.00 | 14,170.00 | 13,980.14 | 11,679 |
| 2023-11-10 | 14,580.00 | 14,580.00 | 14,170.00 | 14,380.00 | 14,187.33 | 7,016 |
| 2023-11-09 | 14,900.00 | 14,960.00 | 14,550.00 | 14,600.00 | 14,404.38 | 9,136 |
| 2023-11-08 | 14,970.00 | 15,180.00 | 14,810.00 | 14,810.00 | 14,611.57 | 6,536 |
| 2023-11-07 | 15,200.00 | 15,200.00 | 14,620.00 | 14,900.00 | 14,700.36 | 14,099 |
| 2023-11-06 | 14,840.00 | 15,330.00 | 14,840.00 | 15,180.00 | 14,976.61 | 23,235 |
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.