S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	28,100.00	29,150.00	27,950.00	28,850.00	28,394.03	225,372
2022-05-19	27,600.00	28,750.00	27,400.00	28,000.00	27,557.47	161,616
2022-05-18	27,750.00	28,650.00	27,350.00	28,600.00	28,147.98	261,033
2022-05-17	26,450.00	27,600.00	26,450.00	27,600.00	27,163.79	232,303
2022-05-16	26,800.00	27,100.00	26,050.00	26,650.00	26,228.80	138,369
2022-05-13	27,350.00	28,350.00	26,300.00	26,700.00	26,278.01	345,274
2022-05-12	28,450.00	28,500.00	26,600.00	26,850.00	26,425.64	259,413
2022-05-11	27,800.00	29,800.00	27,750.00	29,000.00	28,541.66	772,173
2022-05-10	28,500.00	31,650.00	27,500.00	27,900.00	27,459.05	1,514,840
2022-05-09	28,600.00	30,600.00	28,150.00	28,950.00	28,492.45	958,971
2022-05-06	24,400.00	30,700.00	24,350.00	28,600.00	28,147.98	3,572,276
2022-05-04	23,800.00	24,050.00	23,600.00	23,650.00	23,276.22	16,216
2022-05-03	23,600.00	24,000.00	23,450.00	23,700.00	23,325.43	10,864
2022-05-02	23,500.00	23,750.00	23,350.00	23,600.00	23,227.01	11,690
2022-04-29	23,400.00	24,250.00	23,400.00	23,900.00	23,522.27	36,997
2022-04-28	23,400.00	23,600.00	23,000.00	23,300.00	22,931.75	17,372
2022-04-27	22,400.00	24,300.00	22,400.00	23,400.00	23,030.17	74,094
2022-04-26	22,650.00	22,950.00	22,600.00	22,650.00	22,292.02	5,942
2022-04-25	22,900.00	23,000.00	22,450.00	22,650.00	22,292.02	16,489
2022-04-22	23,400.00	23,500.00	23,150.00	23,200.00	22,833.33	8,533
2022-04-21	23,800.00	24,000.00	23,400.00	23,650.00	23,276.22	10,974
2022-04-20	23,500.00	23,750.00	23,300.00	23,650.00	23,276.22	11,496
2022-04-19	23,300.00	23,700.00	23,050.00	23,450.00	23,079.38	10,460
2022-04-18	23,450.00	23,650.00	22,950.00	23,250.00	22,882.54	10,467
2022-04-15	23,500.00	23,850.00	23,250.00	23,600.00	23,227.01	9,495
2022-04-14	23,850.00	23,850.00	23,550.00	23,750.00	23,374.64	18,038
2022-04-13	23,200.00	23,700.00	23,200.00	23,550.00	23,177.80	10,853
2022-04-12	23,550.00	23,800.00	23,100.00	23,400.00	23,030.17	14,130
2022-04-11	23,950.00	24,150.00	23,600.00	23,750.00	23,374.64	12,795
2022-04-08	23,950.00	24,200.00	23,500.00	23,950.00	23,571.48	15,003
2022-04-07	24,500.00	24,500.00	23,800.00	24,000.00	23,620.68	22,650
2022-04-06	24,450.00	24,600.00	24,000.00	24,550.00	24,161.99	21,142
2022-04-05	24,700.00	24,700.00	24,200.00	24,500.00	24,112.78	20,801
2022-04-04	24,600.00	24,600.00	24,200.00	24,300.00	23,915.94	17,960
2022-04-01	24,550.00	24,700.00	24,200.00	24,400.00	24,014.36	30,243
2022-03-31	24,550.00	24,700.00	23,900.00	24,500.00	24,112.78	78,218
2022-03-30	23,450.00	24,350.00	22,900.00	24,350.00	23,965.15	63,593
2022-03-29	23,450.00	23,450.00	22,850.00	23,300.00	22,931.75	19,149
2022-03-28	22,750.00	23,450.00	22,600.00	23,200.00	22,833.33	34,947
2022-03-25	22,900.00	22,900.00	22,550.00	22,750.00	22,390.44	13,565
2022-03-24	22,650.00	22,750.00	22,300.00	22,750.00	22,390.44	11,178
2022-03-23	22,600.00	23,000.00	22,550.00	22,600.00	22,242.81	20,814
2022-03-22	22,150.00	22,500.00	22,000.00	22,500.00	22,144.39	23,784
2022-03-21	22,850.00	22,850.00	21,950.00	22,150.00	21,799.92	67,107
2022-03-18	23,650.00	23,700.00	22,550.00	22,600.00	22,242.81	106,694
2022-03-17	23,350.00	23,750.00	23,200.00	23,650.00	23,276.22	21,651
2022-03-16	23,300.00	23,400.00	22,850.00	23,300.00	22,931.75	12,380
2022-03-15	23,500.00	23,600.00	22,850.00	22,850.00	22,488.86	13,318
2022-03-14	24,300.00	24,300.00	23,250.00	23,250.00	22,882.54	20,031
2022-03-11	23,800.00	24,400.00	23,450.00	24,300.00	23,915.94	20,344
2022-03-10	24,350.00	24,800.00	23,500.00	23,800.00	23,423.85	22,332
2022-03-08	23,450.00	24,500.00	23,450.00	23,550.00	23,177.80	30,213
2022-03-07	23,900.00	24,250.00	23,650.00	24,100.00	23,719.10	27,178
2022-03-04	23,950.00	24,150.00	23,400.00	23,900.00	23,522.27	13,523
2022-03-03	24,050.00	24,350.00	23,500.00	23,950.00	23,571.48	19,789
2022-03-02	23,000.00	24,150.00	23,000.00	23,800.00	23,423.85	35,597
2022-02-28	22,600.00	23,350.00	22,450.00	23,050.00	22,685.70	40,280
2022-02-25	21,250.00	22,300.00	21,250.00	22,300.00	21,947.55	18,316
2022-02-24	22,250.00	22,250.00	21,050.00	21,100.00	20,766.52	18,201
2022-02-23	22,300.00	22,300.00	22,050.00	22,250.00	21,898.34	7,288

← NewerPage 19 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.