S-Fuelcell co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	22,300.00	22,450.00	21,800.00	22,000.00	21,652.29	10,297
2022-02-21	22,350.00	22,850.00	21,900.00	22,600.00	22,242.81	10,039
2022-02-18	21,900.00	22,500.00	21,650.00	22,500.00	22,144.39	12,241
2022-02-17	21,900.00	22,650.00	21,600.00	22,050.00	21,701.50	27,080
2022-02-16	21,500.00	21,800.00	21,300.00	21,800.00	21,455.46	14,002
2022-02-15	21,850.00	21,950.00	20,900.00	20,950.00	20,618.89	14,133
2022-02-14	21,100.00	21,950.00	20,700.00	21,850.00	21,504.67	33,205
2022-02-11	22,100.00	22,200.00	21,700.00	21,750.00	21,406.25	13,846
2022-02-10	22,450.00	22,550.00	22,300.00	22,300.00	21,947.55	7,607
2022-02-09	22,100.00	22,550.00	21,800.00	22,450.00	22,095.18	20,239
2022-02-08	22,050.00	22,350.00	21,600.00	21,650.00	21,307.83	18,963
2022-02-07	22,100.00	22,150.00	21,600.00	21,850.00	21,504.67	14,022
2022-02-04	21,700.00	22,200.00	21,500.00	22,050.00	21,701.50	21,920
2022-02-03	21,600.00	21,950.00	21,400.00	21,850.00	21,504.67	22,144
2022-01-28	20,650.00	21,250.00	20,000.00	21,200.00	20,864.94	27,532
2022-01-27	21,350.00	21,950.00	20,200.00	20,650.00	20,323.63	39,219
2022-01-26	21,150.00	22,350.00	21,150.00	21,600.00	21,258.62	29,198
2022-01-25	22,550.00	22,900.00	21,300.00	21,350.00	21,012.57	42,602
2022-01-24	24,100.00	24,150.00	22,350.00	22,550.00	22,193.60	64,557
2022-01-21	24,500.00	24,950.00	24,150.00	24,350.00	23,965.15	12,223
2022-01-20	24,000.00	24,600.00	24,000.00	24,600.00	24,211.20	11,408
2022-01-19	24,250.00	24,750.00	24,100.00	24,150.00	23,768.31	19,785
2022-01-18	25,600.00	26,000.00	24,800.00	24,800.00	24,408.04	14,489
2022-01-17	26,500.00	26,500.00	25,550.00	25,600.00	25,195.40	13,844
2022-01-14	26,200.00	26,350.00	26,000.00	26,100.00	25,687.49	14,760
2022-01-13	26,100.00	26,350.00	25,850.00	26,300.00	25,884.33	14,590
2022-01-12	25,300.00	25,900.00	25,300.00	25,850.00	25,441.45	19,755
2022-01-11	25,950.00	26,350.00	25,250.00	25,250.00	24,850.93	50,172
2022-01-10	27,200.00	27,250.00	26,250.00	26,350.00	25,933.54	24,451
2022-01-07	27,200.00	27,550.00	27,150.00	27,250.00	26,819.32	11,773
2022-01-06	27,700.00	27,750.00	27,050.00	27,250.00	26,819.32	27,782
2022-01-05	27,600.00	27,850.00	27,500.00	27,850.00	27,409.84	18,099
2022-01-04	27,900.00	28,000.00	27,400.00	27,700.00	27,262.21	22,060
2022-01-03	27,750.00	28,000.00	27,500.00	27,850.00	27,409.84	28,334
2021-12-30	28,200.00	28,200.00	27,500.00	27,900.00	27,459.05	17,393
2021-12-29	27,700.00	28,150.00	27,300.00	27,950.00	27,508.26	42,914
2021-12-28	28,900.00	29,200.00	27,800.00	28,000.00	27,459.05	80,089
2021-12-27	29,050.00	29,200.00	28,600.00	29,000.00	28,439.73	22,767
2021-12-24	29,200.00	29,350.00	28,750.00	29,050.00	28,488.76	25,927
2021-12-23	28,750.00	29,150.00	28,750.00	28,800.00	28,243.59	13,218
2021-12-22	28,850.00	29,300.00	28,600.00	28,750.00	28,194.56	29,442
2021-12-21	28,700.00	31,550.00	27,950.00	28,600.00	28,047.45	167,136
2021-12-20	28,850.00	28,850.00	28,100.00	28,400.00	27,851.32	16,231
2021-12-17	28,800.00	29,300.00	28,700.00	28,900.00	28,341.66	15,945
2021-12-16	28,900.00	29,050.00	28,700.00	28,800.00	28,243.59	13,823
2021-12-15	28,800.00	29,450.00	28,600.00	28,800.00	28,243.59	14,608
2021-12-14	29,450.00	29,450.00	28,900.00	29,000.00	28,439.73	10,513
2021-12-13	29,250.00	29,800.00	29,250.00	29,450.00	28,881.03	12,384
2021-12-10	29,500.00	29,700.00	29,050.00	29,200.00	28,635.86	13,150
2021-12-09	29,900.00	29,900.00	29,400.00	29,450.00	28,881.03	11,102
2021-12-08	30,350.00	30,350.00	29,400.00	29,400.00	28,832.00	25,571
2021-12-07	29,250.00	29,950.00	29,150.00	29,950.00	29,371.37	20,543
2021-12-06	28,700.00	29,350.00	28,300.00	29,350.00	28,782.96	23,222
2021-12-03	28,350.00	29,200.00	28,350.00	29,200.00	28,635.86	22,959
2021-12-02	28,050.00	28,600.00	28,050.00	28,550.00	27,998.42	22,680
2021-12-01	28,000.00	28,600.00	27,300.00	28,450.00	27,900.35	36,194
2021-11-30	29,800.00	30,500.00	28,150.00	28,250.00	27,704.22	45,000
2021-11-29	29,000.00	30,800.00	29,000.00	29,600.00	29,028.13	42,564
2021-11-26	31,300.00	31,500.00	30,000.00	30,500.00	29,910.75	52,218
2021-11-25	30,900.00	31,300.00	30,500.00	30,950.00	30,352.05	18,666

← NewerPage 20 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.