S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	23,000.00	23,050.00	22,250.00	22,300.00	22,001.21	87,197
2023-02-09	22,000.00	23,200.00	22,000.00	23,100.00	22,790.50	167,629
2023-02-08	22,450.00	22,450.00	22,100.00	22,100.00	21,803.89	47,811
2023-02-07	22,550.00	22,550.00	22,150.00	22,250.00	21,951.88	74,001
2023-02-06	22,800.00	23,050.00	22,450.00	22,700.00	22,395.86	80,607
2023-02-03	22,650.00	23,750.00	22,650.00	22,700.00	22,395.86	264,606
2023-02-02	22,500.00	22,750.00	22,300.00	22,550.00	22,247.86	86,476
2023-02-01	22,400.00	22,400.00	21,850.00	22,150.00	21,853.22	70,338
2023-01-31	21,800.00	22,550.00	21,550.00	22,100.00	21,803.89	164,890
2023-01-30	21,700.00	22,850.00	21,500.00	21,850.00	21,557.24	153,364
2023-01-27	22,050.00	22,050.00	21,500.00	21,500.00	21,211.93	69,458
2023-01-26	21,750.00	22,200.00	21,500.00	21,950.00	21,655.90	102,150
2023-01-25	21,550.00	21,850.00	21,400.00	21,750.00	21,458.58	68,583
2023-01-20	20,850.00	21,500.00	20,700.00	21,400.00	21,113.27	78,137
2023-01-19	20,650.00	21,000.00	20,500.00	20,850.00	20,570.64	33,663
2023-01-18	21,500.00	21,650.00	20,800.00	20,900.00	20,619.97	76,142
2023-01-17	21,800.00	22,200.00	21,400.00	21,500.00	21,211.93	118,336
2023-01-16	22,700.00	23,500.00	21,500.00	21,500.00	21,211.93	321,362
2023-01-13	21,650.00	21,650.00	20,850.00	21,400.00	21,113.27	57,013
2023-01-12	22,050.00	22,450.00	21,500.00	21,650.00	21,359.92	128,990
2023-01-11	21,550.00	21,900.00	21,300.00	21,600.00	21,310.59	44,728
2023-01-10	21,400.00	21,600.00	21,000.00	21,300.00	21,014.61	39,669
2023-01-09	20,800.00	21,450.00	20,800.00	21,300.00	21,014.61	37,911
2023-01-06	20,100.00	20,700.00	19,950.00	20,600.00	20,323.99	18,431
2023-01-05	21,000.00	21,000.00	20,300.00	20,300.00	20,028.01	17,082
2023-01-04	20,050.00	20,950.00	20,000.00	20,850.00	20,570.64	15,325
2023-01-03	19,800.00	20,450.00	19,550.00	20,450.00	20,176.00	25,815
2023-01-02	20,300.00	20,600.00	19,700.00	20,050.00	19,781.36	35,144
2022-12-29	20,600.00	20,800.00	20,300.00	20,300.00	20,028.01	26,922
2022-12-28	20,400.00	21,050.00	20,200.00	21,000.00	20,718.63	31,661
2022-12-27	20,000.00	20,500.00	20,000.00	20,500.00	20,176.00	30,135
2022-12-26	20,050.00	20,200.00	19,650.00	19,900.00	19,585.48	22,776
2022-12-23	20,550.00	20,650.00	19,900.00	20,000.00	19,683.90	71,028
2022-12-22	21,150.00	21,300.00	20,700.00	20,950.00	20,618.89	34,064
2022-12-21	21,600.00	21,850.00	21,050.00	21,050.00	20,717.31	40,268
2022-12-20	21,950.00	22,250.00	21,400.00	21,550.00	21,209.41	35,577
2022-12-19	21,800.00	22,450.00	21,550.00	22,150.00	21,799.92	29,209
2022-12-16	21,950.00	22,450.00	21,450.00	21,800.00	21,455.46	52,548
2022-12-15	22,500.00	23,450.00	22,500.00	22,550.00	22,193.60	46,064
2022-12-14	22,100.00	22,750.00	22,100.00	22,500.00	22,144.39	24,702
2022-12-13	23,150.00	23,300.00	22,100.00	22,100.00	21,750.71	48,121
2022-12-12	23,450.00	23,600.00	22,750.00	23,000.00	22,636.49	55,430
2022-12-09	23,300.00	24,350.00	23,200.00	23,900.00	23,522.27	39,796
2022-12-08	23,400.00	23,750.00	22,900.00	23,250.00	22,882.54	32,134
2022-12-07	23,550.00	24,350.00	23,300.00	23,500.00	23,128.59	29,968
2022-12-06	24,500.00	24,800.00	23,950.00	23,950.00	23,571.48	27,407
2022-12-05	25,300.00	25,650.00	24,850.00	24,850.00	24,457.25	41,749
2022-12-02	25,300.00	25,500.00	24,850.00	25,150.00	24,752.51	64,450
2022-12-01	24,900.00	25,300.00	24,800.00	25,000.00	24,604.88	66,117
2022-11-30	24,150.00	24,750.00	24,100.00	24,750.00	24,358.83	41,021
2022-11-29	23,950.00	24,500.00	23,800.00	24,500.00	24,112.78	38,134
2022-11-28	25,100.00	25,300.00	24,150.00	24,300.00	23,915.94	57,228
2022-11-25	24,800.00	25,500.00	24,550.00	25,300.00	24,900.14	64,989
2022-11-24	24,450.00	25,000.00	24,350.00	24,800.00	24,408.04	37,783
2022-11-23	24,700.00	25,000.00	24,250.00	24,300.00	23,915.94	48,199
2022-11-22	23,800.00	25,100.00	23,750.00	24,650.00	24,260.41	83,630
2022-11-21	24,400.00	25,100.00	23,850.00	24,100.00	23,719.10	81,682
2022-11-18	25,600.00	25,600.00	24,200.00	24,400.00	24,014.36	110,915
2022-11-17	27,350.00	27,450.00	24,700.00	25,650.00	25,244.61	201,400
2022-11-16	28,050.00	29,200.00	26,400.00	27,000.00	26,573.27	528,476

← NewerPage 16 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.