S-Fuelcell co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	14,840.00	15,330.00	14,840.00	15,180.00	14,976.61	23,235
2023-11-03	14,590.00	14,800.00	14,420.00	14,740.00	14,542.51	7,657
2023-11-02	14,060.00	14,580.00	14,060.00	14,560.00	14,364.92	11,177
2023-11-01	13,910.00	14,400.00	13,900.00	14,060.00	13,871.62	10,246
2023-10-31	14,170.00	14,480.00	13,830.00	13,950.00	13,763.09	10,363
2023-10-30	13,890.00	14,410.00	13,890.00	14,260.00	14,068.94	8,627
2023-10-27	14,000.00	14,630.00	13,990.00	14,130.00	13,940.68	22,235
2023-10-26	14,750.00	14,750.00	14,100.00	14,140.00	13,950.55	23,021
2023-10-25	15,080.00	15,200.00	14,750.00	14,780.00	14,581.97	14,773
2023-10-24	14,450.00	15,050.00	13,980.00	15,050.00	14,848.35	28,177
2023-10-23	14,660.00	14,790.00	14,230.00	14,340.00	14,147.87	30,115
2023-10-20	14,600.00	14,890.00	14,350.00	14,800.00	14,601.70	21,679
2023-10-19	15,220.00	15,220.00	14,770.00	14,830.00	14,631.30	16,193
2023-10-18	15,400.00	15,700.00	15,220.00	15,220.00	15,016.08	9,090
2023-10-17	15,280.00	15,750.00	15,280.00	15,500.00	15,292.32	12,746
2023-10-16	15,950.00	15,950.00	15,360.00	15,420.00	15,213.40	15,009
2023-10-13	15,590.00	15,600.00	15,250.00	15,490.00	15,282.46	8,935
2023-10-12	15,100.00	15,650.00	15,100.00	15,450.00	15,242.99	10,134
2023-10-11	15,000.00	15,500.00	14,980.00	15,200.00	14,996.34	16,382
2023-10-10	14,930.00	15,250.00	14,840.00	14,860.00	14,660.90	15,112
2023-10-06	14,610.00	15,080.00	14,610.00	14,930.00	14,729.96	14,114
2023-10-05	15,110.00	15,300.00	14,770.00	14,810.00	14,611.57	17,344
2023-10-04	15,920.00	15,950.00	15,100.00	15,110.00	14,907.55	21,965
2023-09-27	15,880.00	16,220.00	15,820.00	15,920.00	15,706.70	11,408
2023-09-26	16,000.00	16,350.00	15,880.00	15,890.00	15,677.10	7,216
2023-09-25	16,300.00	16,350.00	15,950.00	15,950.00	15,736.29	12,857
2023-09-22	16,250.00	16,340.00	16,100.00	16,240.00	16,022.41	15,920
2023-09-21	16,700.00	16,830.00	16,390.00	16,390.00	16,170.40	16,724
2023-09-20	16,870.00	17,150.00	16,650.00	16,720.00	16,495.98	18,033
2023-09-19	17,100.00	17,330.00	16,970.00	17,020.00	16,791.96	13,267
2023-09-18	17,000.00	17,090.00	16,800.00	16,980.00	16,752.49	14,277
2023-09-15	17,150.00	17,700.00	17,000.00	17,000.00	16,772.23	23,484
2023-09-14	16,890.00	17,170.00	16,890.00	17,000.00	16,772.23	10,851
2023-09-13	17,010.00	17,380.00	16,890.00	16,970.00	16,742.63	23,588
2023-09-12	17,310.00	17,500.00	16,930.00	16,970.00	16,742.63	16,153
2023-09-11	17,590.00	17,660.00	17,260.00	17,300.00	17,068.21	22,627
2023-09-08	16,900.00	17,350.00	16,900.00	17,160.00	16,930.08	18,279
2023-09-07	17,200.00	17,790.00	16,930.00	16,940.00	16,713.03	45,339
2023-09-06	17,050.00	17,130.00	16,860.00	17,050.00	16,821.56	20,613
2023-09-05	16,900.00	17,090.00	16,870.00	16,990.00	16,762.36	12,421
2023-09-04	17,100.00	17,140.00	16,890.00	16,970.00	16,742.63	10,611
2023-09-01	16,970.00	17,050.00	16,890.00	17,020.00	16,791.96	12,438
2023-08-31	17,320.00	17,320.00	16,300.00	16,970.00	16,742.63	14,973
2023-08-30	17,380.00	17,380.00	17,060.00	17,180.00	16,949.81	13,376
2023-08-29	16,930.00	17,240.00	16,930.00	17,150.00	16,920.22	13,611
2023-08-28	16,600.00	17,160.00	16,490.00	16,930.00	16,703.16	17,785
2023-08-25	16,510.00	16,700.00	16,460.00	16,550.00	16,328.26	12,967
2023-08-24	16,640.00	16,950.00	16,600.00	16,670.00	16,446.65	8,524
2023-08-23	16,700.00	17,080.00	16,410.00	16,700.00	16,476.25	30,166
2023-08-22	16,370.00	16,860.00	16,200.00	16,350.00	16,130.94	24,184
2023-08-21	16,540.00	16,900.00	16,460.00	16,460.00	16,239.46	16,874
2023-08-18	16,520.00	17,310.00	16,320.00	16,720.00	16,495.98	30,997
2023-08-17	16,700.00	16,950.00	16,020.00	16,800.00	16,574.91	27,878
2023-08-16	17,110.00	17,120.00	16,630.00	16,840.00	16,614.37	26,151
2023-08-14	17,620.00	17,740.00	17,300.00	17,320.00	17,087.94	23,894
2023-08-11	17,600.00	18,030.00	17,500.00	17,740.00	17,502.31	19,097
2023-08-10	17,330.00	17,930.00	17,320.00	17,740.00	17,502.31	17,327
2023-08-09	17,070.00	17,630.00	17,060.00	17,560.00	17,324.72	17,555
2023-08-08	17,110.00	17,540.00	17,110.00	17,200.00	16,969.55	18,824
2023-08-07	17,800.00	17,800.00	17,240.00	17,290.00	17,058.34	17,907

← NewerPage 13 of 21 · 1,230 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.