S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	20,300.00	20,650.00	20,250.00	20,500.00	20,225.33	20,704
2023-05-09	20,600.00	20,900.00	20,450.00	20,500.00	20,225.33	17,649
2023-05-08	20,800.00	21,200.00	20,700.00	20,700.00	20,422.65	17,870
2023-05-04	20,850.00	20,900.00	20,400.00	20,750.00	20,471.98	11,202
2023-05-03	21,000.00	21,150.00	20,550.00	20,650.00	20,373.32	26,620
2023-05-02	20,600.00	21,200.00	20,400.00	21,000.00	20,718.63	70,562
2023-04-28	20,750.00	20,900.00	20,200.00	20,200.00	19,929.35	46,512
2023-04-27	20,800.00	21,050.00	20,300.00	20,650.00	20,373.32	60,467
2023-04-26	21,350.00	21,550.00	20,800.00	20,800.00	20,521.31	51,930
2023-04-25	21,700.00	21,700.00	20,800.00	21,150.00	20,866.62	80,440
2023-04-24	21,850.00	22,700.00	21,450.00	21,700.00	21,409.25	105,010
2023-04-21	21,700.00	22,500.00	21,000.00	21,650.00	21,359.92	81,819
2023-04-20	22,350.00	22,550.00	21,600.00	21,700.00	21,409.25	48,279
2023-04-19	22,200.00	22,800.00	22,200.00	22,350.00	22,050.54	79,256
2023-04-18	22,500.00	22,600.00	21,700.00	22,150.00	21,853.22	73,291
2023-04-17	21,900.00	22,500.00	21,850.00	22,400.00	22,099.87	84,076
2023-04-14	21,900.00	22,250.00	21,700.00	21,850.00	21,557.24	81,256
2023-04-13	21,600.00	21,800.00	21,200.00	21,450.00	21,162.60	73,264
2023-04-12	21,300.00	22,200.00	21,100.00	21,850.00	21,557.24	103,178
2023-04-11	20,850.00	21,300.00	20,500.00	21,150.00	20,866.62	48,841
2023-04-10	21,350.00	21,350.00	20,700.00	20,850.00	20,570.64	63,836
2023-04-07	21,700.00	21,750.00	21,300.00	21,350.00	21,063.94	46,144
2023-04-06	22,100.00	22,200.00	21,500.00	21,550.00	21,261.26	65,050
2023-04-05	21,550.00	22,750.00	21,550.00	22,200.00	21,902.55	125,747
2023-04-04	21,600.00	22,200.00	21,500.00	21,650.00	21,359.92	59,395
2023-04-03	21,850.00	22,000.00	21,450.00	21,600.00	21,310.59	55,519
2023-03-31	22,050.00	22,200.00	21,450.00	21,450.00	21,162.60	53,752
2023-03-30	21,900.00	21,950.00	21,400.00	21,850.00	21,557.24	46,177
2023-03-29	21,400.00	21,850.00	21,250.00	21,700.00	21,409.25	39,557
2023-03-28	21,150.00	21,400.00	20,950.00	21,400.00	21,113.27	39,479
2023-03-27	21,600.00	21,600.00	20,450.00	21,150.00	20,866.62	86,767
2023-03-24	21,550.00	21,800.00	21,350.00	21,550.00	21,261.26	55,865
2023-03-23	21,650.00	21,800.00	21,300.00	21,550.00	21,261.26	86,587
2023-03-22	22,350.00	22,450.00	21,600.00	21,900.00	21,606.57	79,483
2023-03-21	22,050.00	22,350.00	21,900.00	22,300.00	22,001.21	48,221
2023-03-20	21,800.00	22,350.00	21,550.00	21,800.00	21,507.91	38,908
2023-03-17	21,800.00	22,550.00	21,350.00	21,800.00	21,507.91	86,924
2023-03-16	22,100.00	22,150.00	21,300.00	21,650.00	21,359.92	64,611
2023-03-15	21,800.00	22,550.00	21,650.00	22,500.00	22,198.53	62,111
2023-03-14	22,500.00	22,700.00	21,150.00	21,300.00	21,014.61	91,905
2023-03-13	23,150.00	23,350.00	22,100.00	22,650.00	22,346.52	73,485
2023-03-10	23,100.00	23,600.00	22,600.00	23,000.00	22,691.84	93,138
2023-03-09	23,500.00	24,100.00	22,850.00	23,650.00	23,333.13	130,457
2023-03-08	23,500.00	23,700.00	23,000.00	23,200.00	22,889.16	93,511
2023-03-07	23,050.00	23,800.00	22,850.00	23,800.00	23,481.12	214,832
2023-03-06	22,750.00	23,300.00	22,300.00	22,950.00	22,642.51	112,143
2023-03-03	22,200.00	22,850.00	21,700.00	22,850.00	22,543.85	109,940
2023-03-02	21,650.00	22,200.00	21,400.00	22,200.00	21,902.55	42,005
2023-02-28	21,400.00	21,650.00	21,300.00	21,300.00	21,014.61	25,742
2023-02-27	21,400.00	21,700.00	21,150.00	21,400.00	21,113.27	29,009
2023-02-24	22,000.00	22,450.00	21,700.00	21,700.00	21,409.25	46,643
2023-02-23	21,950.00	22,450.00	21,600.00	22,200.00	21,902.55	48,935
2023-02-22	21,800.00	22,250.00	21,600.00	21,900.00	21,606.57	31,720
2023-02-21	22,600.00	22,700.00	22,200.00	22,350.00	22,050.54	53,285
2023-02-20	22,600.00	22,600.00	22,000.00	22,400.00	22,099.87	42,440
2023-02-17	21,450.00	22,600.00	21,150.00	22,450.00	22,149.20	95,729
2023-02-16	21,100.00	21,900.00	21,000.00	21,600.00	21,310.59	41,138
2023-02-15	22,000.00	22,000.00	21,000.00	21,000.00	20,718.63	65,347
2023-02-14	22,150.00	22,400.00	22,000.00	22,000.00	21,705.23	40,865
2023-02-13	22,200.00	22,300.00	21,800.00	22,150.00	21,853.22	49,859

← NewerPage 15 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.