S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	17,900.00	17,900.00	17,600.00	17,690.00	17,452.98	17,018
2023-08-03	17,650.00	17,960.00	17,230.00	17,870.00	17,630.57	26,011
2023-08-02	17,620.00	18,110.00	17,620.00	17,650.00	17,413.52	26,397
2023-08-01	17,900.00	17,900.00	17,410.00	17,620.00	17,383.92	27,088
2023-07-31	17,500.00	17,840.00	17,300.00	17,790.00	17,551.64	35,559
2023-07-28	16,170.00	17,150.00	16,170.00	16,970.00	16,742.63	21,030
2023-07-27	15,800.00	16,550.00	15,800.00	16,330.00	16,111.20	54,541
2023-07-26	17,100.00	17,100.00	15,690.00	16,070.00	15,854.69	88,261
2023-07-25	17,680.00	17,680.00	17,000.00	17,060.00	16,831.42	60,718
2023-07-24	18,300.00	18,380.00	17,640.00	17,680.00	17,443.12	58,138
2023-07-21	18,330.00	18,490.00	18,060.00	18,290.00	18,044.94	23,706
2023-07-20	18,140.00	18,640.00	18,140.00	18,420.00	18,173.20	30,677
2023-07-19	18,400.00	18,800.00	18,200.00	18,280.00	18,035.08	34,364
2023-07-18	18,550.00	18,980.00	18,210.00	18,250.00	18,005.48	40,140
2023-07-17	18,540.00	18,640.00	18,300.00	18,500.00	18,252.13	21,494
2023-07-14	18,620.00	19,150.00	18,310.00	18,560.00	18,311.32	51,201
2023-07-13	18,500.00	18,500.00	18,210.00	18,270.00	18,025.21	16,818
2023-07-12	18,180.00	18,620.00	18,140.00	18,150.00	17,906.82	25,086
2023-07-11	17,910.00	18,410.00	17,910.00	18,220.00	17,975.88	24,506
2023-07-10	17,900.00	18,180.00	17,630.00	17,930.00	17,689.77	33,912
2023-07-07	18,400.00	18,500.00	17,810.00	17,930.00	17,689.77	88,138
2023-07-06	18,420.00	21,500.00	18,120.00	18,530.00	18,281.73	686,478
2023-07-05	18,900.00	18,980.00	18,400.00	18,420.00	18,173.20	23,775
2023-07-04	18,900.00	19,050.00	18,650.00	18,720.00	18,469.18	16,987
2023-07-03	18,610.00	19,090.00	18,610.00	18,870.00	18,617.17	19,971
2023-06-30	18,610.00	18,610.00	18,290.00	18,610.00	18,360.65	17,702
2023-06-29	18,940.00	18,940.00	18,530.00	18,540.00	18,291.59	25,067
2023-06-28	19,100.00	19,100.00	18,660.00	18,830.00	18,577.71	32,508
2023-06-27	19,080.00	19,290.00	18,900.00	19,030.00	18,775.03	33,050
2023-06-26	19,010.00	19,330.00	18,910.00	19,100.00	18,844.09	30,755
2023-06-23	19,570.00	19,690.00	19,310.00	19,360.00	19,100.61	33,277
2023-06-22	19,640.00	19,800.00	19,400.00	19,640.00	19,376.85	41,298
2023-06-21	20,250.00	20,250.00	19,610.00	19,640.00	19,376.85	73,621
2023-06-20	20,250.00	20,500.00	20,150.00	20,200.00	19,929.35	29,623
2023-06-19	20,350.00	20,450.00	20,100.00	20,250.00	19,978.68	37,297
2023-06-16	20,400.00	20,700.00	20,300.00	20,350.00	20,077.34	69,638
2023-06-15	20,750.00	20,750.00	20,300.00	20,400.00	20,126.67	21,313
2023-06-14	21,100.00	21,100.00	20,200.00	20,700.00	20,422.65	47,832
2023-06-13	20,800.00	21,250.00	20,650.00	20,700.00	20,422.65	44,791
2023-06-12	20,700.00	20,700.00	20,450.00	20,600.00	20,323.99	24,929
2023-06-09	20,750.00	21,000.00	20,450.00	20,650.00	20,373.32	49,692
2023-06-08	20,600.00	20,800.00	20,500.00	20,550.00	20,274.66	14,922
2023-06-07	20,600.00	20,950.00	20,600.00	20,750.00	20,471.98	19,653
2023-06-05	20,900.00	20,900.00	20,500.00	20,600.00	20,323.99	11,885
2023-06-02	20,550.00	20,650.00	20,500.00	20,550.00	20,274.66	12,098
2023-06-01	20,200.00	20,650.00	20,200.00	20,450.00	20,176.00	20,587
2023-05-31	20,200.00	20,350.00	20,050.00	20,200.00	19,929.35	19,034
2023-05-30	20,150.00	20,250.00	20,000.00	20,150.00	19,880.02	21,609
2023-05-26	20,500.00	20,500.00	20,000.00	20,100.00	19,830.69	18,316
2023-05-25	20,400.00	20,600.00	20,100.00	20,200.00	19,929.35	18,203
2023-05-24	20,650.00	20,750.00	20,250.00	20,400.00	20,126.67	25,086
2023-05-23	20,650.00	20,900.00	20,400.00	20,500.00	20,225.33	14,146
2023-05-22	20,500.00	20,600.00	20,300.00	20,500.00	20,225.33	19,535
2023-05-19	20,100.00	20,500.00	20,100.00	20,450.00	20,176.00	20,286
2023-05-18	20,100.00	20,250.00	20,050.00	20,100.00	19,830.69	16,612
2023-05-17	19,810.00	20,250.00	19,810.00	20,100.00	19,830.69	20,724
2023-05-16	20,050.00	20,300.00	20,000.00	20,000.00	19,732.03	20,891
2023-05-15	20,200.00	20,350.00	19,980.00	20,300.00	20,028.01	20,668
2023-05-12	20,450.00	20,600.00	20,200.00	20,200.00	19,929.35	31,783
2023-05-11	20,500.00	20,750.00	20,400.00	20,450.00	20,176.00	14,816

← NewerPage 14 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.