S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 31,000.00 | 31,300.00 | 30,850.00 | 30,900.00 | 30,303.02 | 22,228 |
| 2021-11-23 | 30,650.00 | 31,100.00 | 30,500.00 | 31,000.00 | 30,401.09 | 21,415 |
| 2021-11-22 | 31,000.00 | 31,250.00 | 30,350.00 | 30,650.00 | 30,057.85 | 30,523 |
| 2021-11-19 | 30,350.00 | 31,000.00 | 30,350.00 | 31,000.00 | 30,401.09 | 16,555 |
| 2021-11-18 | 30,800.00 | 31,000.00 | 30,300.00 | 30,350.00 | 29,763.64 | 26,389 |
| 2021-11-17 | 31,350.00 | 31,600.00 | 30,700.00 | 30,800.00 | 30,204.95 | 31,681 |
| 2021-11-16 | 31,500.00 | 31,550.00 | 31,100.00 | 31,550.00 | 30,940.46 | 21,276 |
| 2021-11-15 | 31,150.00 | 31,600.00 | 30,950.00 | 31,500.00 | 30,891.43 | 25,761 |
| 2021-11-12 | 30,950.00 | 31,500.00 | 30,950.00 | 31,000.00 | 30,401.09 | 23,046 |
| 2021-11-11 | 31,200.00 | 31,850.00 | 30,900.00 | 30,900.00 | 30,303.02 | 33,526 |
| 2021-11-10 | 32,400.00 | 32,400.00 | 31,200.00 | 31,850.00 | 31,234.66 | 28,999 |
| 2021-11-09 | 31,850.00 | 32,500.00 | 31,800.00 | 32,400.00 | 31,774.04 | 29,349 |
| 2021-11-08 | 31,200.00 | 32,000.00 | 30,950.00 | 31,800.00 | 31,185.63 | 26,903 |
| 2021-11-05 | 31,700.00 | 31,900.00 | 30,950.00 | 31,650.00 | 31,038.53 | 41,621 |
| 2021-11-04 | 32,050.00 | 32,400.00 | 31,250.00 | 31,700.00 | 31,087.56 | 41,011 |
| 2021-11-03 | 32,500.00 | 32,500.00 | 31,700.00 | 32,050.00 | 31,430.80 | 25,514 |
| 2021-11-02 | 32,350.00 | 32,800.00 | 32,250.00 | 32,400.00 | 31,774.04 | 27,488 |
| 2021-11-01 | 32,800.00 | 32,800.00 | 32,000.00 | 32,350.00 | 31,725.01 | 26,145 |
| 2021-10-29 | 32,450.00 | 32,800.00 | 31,700.00 | 32,800.00 | 32,166.31 | 36,112 |
| 2021-10-28 | 32,800.00 | 32,850.00 | 32,150.00 | 32,400.00 | 31,774.04 | 24,754 |
| 2021-10-27 | 33,300.00 | 34,250.00 | 32,450.00 | 32,800.00 | 32,166.31 | 91,560 |
| 2021-10-26 | 32,100.00 | 33,450.00 | 32,100.00 | 33,300.00 | 32,656.65 | 47,791 |
| 2021-10-25 | 32,100.00 | 32,350.00 | 31,450.00 | 32,100.00 | 31,479.83 | 19,633 |
| 2021-10-22 | 32,500.00 | 32,700.00 | 31,750.00 | 32,300.00 | 31,675.97 | 32,545 |
| 2021-10-21 | 33,150.00 | 33,200.00 | 32,350.00 | 32,500.00 | 31,872.11 | 26,082 |
| 2021-10-20 | 33,500.00 | 33,700.00 | 32,500.00 | 33,150.00 | 32,509.55 | 38,105 |
| 2021-10-19 | 33,350.00 | 33,800.00 | 33,100.00 | 33,300.00 | 32,656.65 | 34,704 |
| 2021-10-18 | 33,650.00 | 33,650.00 | 32,750.00 | 33,300.00 | 32,656.65 | 25,853 |
| 2021-10-15 | 34,250.00 | 34,250.00 | 33,050.00 | 33,650.00 | 32,999.89 | 37,541 |
| 2021-10-14 | 33,000.00 | 34,200.00 | 32,700.00 | 33,900.00 | 33,245.06 | 92,481 |
← NewerPage 21 of 21 · 1,230 trading days
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.