S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25,600.00	25,600.00	24,600.00	24,850.00	24,457.25	100,645
2022-08-16	26,200.00	26,250.00	25,250.00	25,650.00	25,244.61	163,914
2022-08-12	25,000.00	27,650.00	24,800.00	25,950.00	25,539.87	959,305
2022-08-11	22,700.00	26,100.00	22,700.00	24,750.00	24,358.83	1,316,180
2022-08-10	22,400.00	22,400.00	21,600.00	22,050.00	21,701.50	23,031
2022-08-09	22,650.00	22,800.00	21,850.00	22,400.00	22,045.97	30,446
2022-08-08	22,600.00	22,900.00	22,000.00	22,650.00	22,292.02	73,111
2022-08-05	21,800.00	22,200.00	21,800.00	22,200.00	21,849.13	40,636
2022-08-04	22,050.00	22,100.00	21,600.00	21,700.00	21,357.04	29,890
2022-08-03	21,800.00	22,000.00	20,900.00	21,950.00	21,603.08	26,731
2022-08-02	22,400.00	22,450.00	21,600.00	21,800.00	21,455.46	37,516
2022-08-01	22,550.00	22,750.00	22,050.00	22,400.00	22,045.97	64,424
2022-07-29	21,800.00	22,850.00	21,550.00	22,550.00	22,193.60	256,455
2022-07-28	21,000.00	21,500.00	20,900.00	21,050.00	20,717.31	64,223
2022-07-27	20,750.00	20,750.00	20,450.00	20,700.00	20,372.84	17,025
2022-07-26	20,950.00	20,950.00	20,600.00	20,750.00	20,422.05	13,768
2022-07-25	20,650.00	21,050.00	20,500.00	20,850.00	20,520.47	43,134
2022-07-22	20,700.00	20,900.00	20,600.00	20,650.00	20,323.63	22,418
2022-07-21	20,850.00	20,900.00	20,550.00	20,700.00	20,372.84	26,717
2022-07-20	21,300.00	21,300.00	20,600.00	20,750.00	20,422.05	43,418
2022-07-19	20,350.00	20,850.00	20,350.00	20,850.00	20,520.47	26,969
2022-07-18	20,300.00	20,750.00	20,100.00	20,450.00	20,126.79	27,683
2022-07-15	20,650.00	20,650.00	19,700.00	19,950.00	19,634.69	37,708
2022-07-14	20,300.00	20,700.00	20,200.00	20,400.00	20,077.58	19,749
2022-07-13	20,650.00	20,850.00	20,200.00	20,500.00	20,176.00	29,749
2022-07-12	21,500.00	21,500.00	20,550.00	20,650.00	20,323.63	38,383
2022-07-11	22,200.00	22,200.00	21,450.00	21,800.00	21,455.46	26,660
2022-07-08	22,100.00	22,450.00	21,900.00	22,100.00	21,750.71	25,990
2022-07-07	21,700.00	22,050.00	21,550.00	21,800.00	21,455.46	24,283
2022-07-06	22,500.00	22,600.00	21,450.00	21,450.00	21,110.99	34,396
2022-07-05	21,500.00	22,550.00	21,300.00	22,300.00	21,947.55	41,612
2022-07-04	22,200.00	22,400.00	20,900.00	21,500.00	21,160.20	43,409
2022-07-01	23,000.00	23,400.00	21,900.00	22,100.00	21,750.71	44,936
2022-06-30	24,300.00	24,300.00	22,600.00	23,000.00	22,636.49	58,894
2022-06-29	22,850.00	24,400.00	22,850.00	24,100.00	23,719.10	71,434
2022-06-28	23,200.00	23,600.00	22,600.00	23,250.00	22,882.54	21,700
2022-06-27	22,600.00	23,450.00	22,550.00	23,100.00	22,734.91	29,673
2022-06-24	21,650.00	22,600.00	21,600.00	22,300.00	21,947.55	32,071
2022-06-23	22,900.00	23,650.00	21,750.00	21,800.00	21,455.46	71,117
2022-06-22	25,000.00	25,100.00	23,050.00	23,150.00	22,784.12	48,058
2022-06-21	24,300.00	25,500.00	23,900.00	24,700.00	24,309.62	48,615
2022-06-20	26,200.00	26,200.00	24,300.00	24,300.00	23,915.94	49,273
2022-06-17	23,500.00	27,000.00	23,350.00	26,300.00	25,884.33	297,703
2022-06-16	24,800.00	25,200.00	24,100.00	24,650.00	24,260.41	57,062
2022-06-15	25,450.00	26,000.00	23,650.00	24,150.00	23,768.31	103,145
2022-06-14	25,050.00	26,450.00	24,800.00	25,850.00	25,441.45	74,946
2022-06-13	26,650.00	26,950.00	25,600.00	25,750.00	25,343.03	75,089
2022-06-10	28,100.00	28,300.00	27,200.00	27,700.00	27,262.21	67,202
2022-06-09	29,250.00	29,250.00	27,800.00	28,300.00	27,852.72	68,365
2022-06-08	29,300.00	29,800.00	28,850.00	28,850.00	28,394.03	81,910
2022-06-07	30,000.00	30,250.00	28,600.00	28,800.00	28,344.82	148,285
2022-06-03	29,600.00	30,300.00	29,200.00	30,000.00	29,525.86	173,247
2022-06-02	29,500.00	30,050.00	29,100.00	29,400.00	28,935.34	78,776
2022-05-31	29,550.00	29,950.00	29,250.00	29,450.00	28,984.55	113,291
2022-05-30	30,300.00	30,400.00	29,000.00	29,700.00	29,230.60	225,363
2022-05-27	28,450.00	29,950.00	28,200.00	29,400.00	28,935.34	395,806
2022-05-26	28,400.00	28,850.00	27,800.00	27,950.00	27,508.26	111,983
2022-05-25	29,200.00	29,900.00	27,950.00	28,000.00	27,557.47	266,817
2022-05-24	29,650.00	31,200.00	28,300.00	28,300.00	27,852.72	672,011
2022-05-23	29,150.00	30,000.00	28,750.00	29,800.00	29,329.02	340,957

← NewerPage 18 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.