S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	25,350.00	26,300.00	24,800.00	26,300.00	25,884.33	135,089
2022-11-14	26,200.00	26,650.00	25,500.00	25,600.00	25,195.40	113,395
2022-11-11	26,750.00	26,850.00	25,800.00	26,000.00	25,589.08	273,337
2022-11-10	27,000.00	27,500.00	25,750.00	25,800.00	25,392.24	599,984
2022-11-09	23,950.00	27,550.00	23,800.00	26,000.00	25,589.08	1,514,961
2022-11-08	23,900.00	24,250.00	23,100.00	23,800.00	23,423.85	240,146
2022-11-07	22,700.00	23,300.00	22,200.00	23,250.00	22,882.54	298,521
2022-11-04	22,350.00	22,700.00	21,950.00	22,550.00	22,193.60	235,132
2022-11-03	19,900.00	23,900.00	19,600.00	22,100.00	21,750.71	1,732,949
2022-11-02	20,400.00	20,600.00	19,950.00	20,000.00	19,683.90	43,919
2022-11-01	20,350.00	21,300.00	20,150.00	20,450.00	20,126.79	101,620
2022-10-31	20,000.00	20,250.00	19,700.00	20,050.00	19,733.11	33,365
2022-10-28	20,150.00	20,400.00	19,700.00	19,800.00	19,487.06	43,027
2022-10-27	19,550.00	20,350.00	19,400.00	20,300.00	19,979.16	58,706
2022-10-26	19,900.00	20,550.00	19,650.00	19,650.00	19,339.44	86,548
2022-10-25	19,500.00	20,500.00	19,150.00	19,800.00	19,487.06	100,150
2022-10-24	19,900.00	20,050.00	19,400.00	19,400.00	19,093.39	78,534
2022-10-21	21,450.00	21,600.00	19,150.00	19,400.00	19,093.39	337,450
2022-10-20	21,750.00	23,000.00	21,250.00	21,700.00	21,357.04	98,099
2022-10-19	22,750.00	23,350.00	21,600.00	21,750.00	21,406.25	121,144
2022-10-18	22,850.00	23,100.00	21,750.00	22,450.00	22,095.18	115,515
2022-10-17	21,300.00	22,650.00	20,500.00	22,300.00	21,947.55	134,916
2022-10-14	22,650.00	23,550.00	21,650.00	21,750.00	21,406.25	198,918
2022-10-13	24,000.00	25,700.00	21,650.00	21,650.00	21,307.83	401,595
2022-10-12	24,500.00	24,900.00	22,850.00	24,500.00	24,112.78	382,561
2022-10-11	25,900.00	27,250.00	24,150.00	24,900.00	24,506.46	1,426,063
2022-10-07	19,000.00	25,050.00	18,300.00	25,050.00	24,654.09	824,743
2022-10-06	19,100.00	19,450.00	18,950.00	19,300.00	18,994.97	12,461
2022-10-05	19,700.00	19,700.00	18,500.00	18,950.00	18,650.50	18,077
2022-10-04	19,050.00	19,150.00	18,500.00	19,150.00	18,847.34	13,418
2022-09-30	18,150.00	18,550.00	17,750.00	18,250.00	17,961.56	32,272
2022-09-29	18,700.00	19,250.00	18,350.00	18,350.00	18,059.98	25,579
2022-09-28	19,350.00	19,850.00	18,400.00	18,500.00	18,207.61	48,339
2022-09-27	19,450.00	20,100.00	19,100.00	19,700.00	19,388.65	34,231
2022-09-26	20,500.00	20,800.00	19,550.00	19,800.00	19,487.06	54,800
2022-09-23	22,450.00	22,450.00	21,250.00	21,250.00	20,914.15	35,051
2022-09-22	21,700.00	22,500.00	21,700.00	22,450.00	22,095.18	33,112
2022-09-21	22,350.00	23,000.00	22,300.00	22,400.00	22,045.97	26,275
2022-09-20	23,000.00	23,400.00	22,500.00	22,850.00	22,488.86	28,760
2022-09-19	24,050.00	24,250.00	22,950.00	22,950.00	22,587.28	45,167
2022-09-16	23,250.00	24,400.00	22,900.00	24,400.00	24,014.36	63,927
2022-09-15	23,800.00	24,050.00	23,200.00	23,600.00	23,227.01	65,876
2022-09-14	22,450.00	23,050.00	22,400.00	22,700.00	22,341.23	59,185
2022-09-13	23,500.00	23,850.00	23,150.00	23,700.00	23,325.43	31,806
2022-09-08	23,850.00	23,850.00	22,750.00	23,050.00	22,685.70	33,007
2022-09-07	23,650.00	23,900.00	23,000.00	23,100.00	22,734.91	43,936
2022-09-06	22,900.00	24,050.00	22,900.00	24,000.00	23,620.68	60,453
2022-09-05	23,700.00	24,000.00	22,950.00	22,950.00	22,587.28	78,572
2022-09-02	25,200.00	25,450.00	23,950.00	24,100.00	23,719.10	77,231
2022-09-01	26,350.00	27,700.00	24,800.00	24,950.00	24,555.67	310,644
2022-08-31	25,700.00	25,850.00	25,200.00	25,650.00	25,244.61	51,437
2022-08-30	26,250.00	26,500.00	25,500.00	26,050.00	25,638.28	81,743
2022-08-29	25,400.00	26,900.00	25,350.00	26,250.00	25,835.12	122,067
2022-08-26	27,150.00	27,900.00	26,350.00	26,800.00	26,376.43	305,757
2022-08-25	26,450.00	27,100.00	25,950.00	26,000.00	25,589.08	245,869
2022-08-24	24,000.00	25,900.00	24,000.00	25,900.00	25,490.66	288,367
2022-08-23	23,200.00	24,150.00	23,150.00	23,650.00	23,276.22	60,765
2022-08-22	23,850.00	24,450.00	23,450.00	23,450.00	23,079.38	56,342
2022-08-19	25,100.00	25,200.00	24,000.00	24,200.00	23,817.52	66,100
2022-08-18	25,350.00	26,700.00	24,700.00	25,000.00	24,604.88	293,532

← NewerPage 17 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.