S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,230.00 | 10,730.00 | 9,900.00 | 10,670.00 | 10,618.80 | 255,718 |
| 2025-04-25 | 10,050.00 | 11,680.00 | 9,830.00 | 10,220.00 | 10,170.96 | 2,100,563 |
| 2025-04-24 | 11,210.00 | 12,330.00 | 9,910.00 | 10,060.00 | 10,011.73 | 1,305,918 |
| 2025-04-23 | 8,800.00 | 11,210.00 | 8,630.00 | 11,210.00 | 11,156.21 | 2,193,936 |
| 2025-04-22 | 8,060.00 | 8,690.00 | 7,890.00 | 8,630.00 | 8,588.59 | 61,186 |
| 2025-04-21 | 8,080.00 | 8,090.00 | 7,990.00 | 8,060.00 | 8,021.32 | 5,031 |
| 2025-04-18 | 8,100.00 | 8,150.00 | 7,920.00 | 8,080.00 | 8,041.23 | 8,839 |
| 2025-04-17 | 8,010.00 | 8,100.00 | 7,920.00 | 8,060.00 | 8,021.32 | 10,186 |
| 2025-04-16 | 8,000.00 | 8,080.00 | 7,850.00 | 7,900.00 | 7,862.09 | 6,120 |
| 2025-04-15 | 7,700.00 | 8,000.00 | 7,650.00 | 7,990.00 | 7,951.66 | 11,283 |
| 2025-04-14 | 7,650.00 | 7,740.00 | 7,330.00 | 7,700.00 | 7,663.05 | 5,718 |
| 2025-04-11 | 7,300.00 | 7,800.00 | 7,210.00 | 7,640.00 | 7,603.34 | 12,752 |
| 2025-04-10 | 7,550.00 | 7,700.00 | 7,470.00 | 7,600.00 | 7,563.53 | 8,932 |
| 2025-04-09 | 7,400.00 | 7,700.00 | 7,210.00 | 7,290.00 | 7,255.02 | 12,595 |
| 2025-04-08 | 7,550.00 | 7,840.00 | 7,510.00 | 7,510.00 | 7,473.96 | 9,649 |
| 2025-04-07 | 7,920.00 | 7,920.00 | 7,570.00 | 7,580.00 | 7,543.63 | 19,082 |
| 2025-04-04 | 7,830.00 | 8,050.00 | 7,800.00 | 8,000.00 | 7,961.61 | 12,802 |
| 2025-04-03 | 7,900.00 | 7,900.00 | 7,720.00 | 7,830.00 | 7,792.43 | 8,458 |
| 2025-04-02 | 7,920.00 | 8,080.00 | 7,780.00 | 7,910.00 | 7,872.04 | 10,556 |
| 2025-04-01 | 7,810.00 | 8,070.00 | 7,780.00 | 7,920.00 | 7,882.00 | 6,816 |
| 2025-03-31 | 7,610.00 | 7,920.00 | 7,610.00 | 7,810.00 | 7,772.52 | 20,502 |
| 2025-03-28 | 8,250.00 | 8,250.00 | 7,920.00 | 7,950.00 | 7,911.85 | 8,472 |
| 2025-03-27 | 8,000.00 | 8,110.00 | 7,930.00 | 8,050.00 | 8,011.37 | 6,473 |
| 2025-03-26 | 8,250.00 | 8,250.00 | 7,990.00 | 8,050.00 | 8,011.37 | 5,158 |
| 2025-03-25 | 8,040.00 | 8,120.00 | 8,000.00 | 8,030.00 | 7,991.47 | 9,221 |
| 2025-03-24 | 8,130.00 | 8,180.00 | 8,030.00 | 8,080.00 | 8,041.23 | 14,704 |
| 2025-03-21 | 8,660.00 | 8,660.00 | 8,090.00 | 8,200.00 | 8,160.65 | 23,641 |
| 2025-03-20 | 8,610.00 | 8,660.00 | 8,350.00 | 8,470.00 | 8,429.36 | 8,042 |
| 2025-03-19 | 8,560.00 | 8,590.00 | 8,390.00 | 8,500.00 | 8,459.21 | 6,611 |
| 2025-03-18 | 8,440.00 | 8,660.00 | 8,440.00 | 8,480.00 | 8,439.31 | 6,675 |
| 2025-03-17 | 8,530.00 | 8,700.00 | 8,440.00 | 8,440.00 | 8,399.50 | 5,558 |
| 2025-03-14 | 8,600.00 | 8,670.00 | 8,500.00 | 8,500.00 | 8,459.21 | 4,055 |
| 2025-03-13 | 8,600.00 | 8,770.00 | 8,520.00 | 8,550.00 | 8,508.97 | 5,680 |
| 2025-03-12 | 8,470.00 | 8,750.00 | 8,470.00 | 8,620.00 | 8,578.64 | 14,687 |
| 2025-03-11 | 8,300.00 | 8,490.00 | 8,290.00 | 8,420.00 | 8,379.60 | 8,322 |
| 2025-03-10 | 8,570.00 | 8,900.00 | 8,470.00 | 8,490.00 | 8,449.26 | 5,880 |
| 2025-03-07 | 8,570.00 | 9,000.00 | 8,460.00 | 8,530.00 | 8,489.07 | 5,427 |
| 2025-03-06 | 8,630.00 | 8,740.00 | 8,420.00 | 8,490.00 | 8,449.26 | 5,854 |
| 2025-03-05 | 8,380.00 | 8,780.00 | 8,380.00 | 8,530.00 | 8,489.07 | 4,836 |
| 2025-03-04 | 8,440.00 | 8,720.00 | 8,370.00 | 8,380.00 | 8,339.79 | 13,257 |
| 2025-02-28 | 8,900.00 | 8,960.00 | 8,620.00 | 8,620.00 | 8,578.64 | 12,142 |
| 2025-02-27 | 8,990.00 | 9,280.00 | 8,850.00 | 8,960.00 | 8,917.01 | 23,462 |
| 2025-02-26 | 8,830.00 | 8,920.00 | 8,700.00 | 8,790.00 | 8,747.82 | 8,230 |
| 2025-02-25 | 8,720.00 | 8,890.00 | 8,650.00 | 8,760.00 | 8,717.97 | 6,102 |
| 2025-02-24 | 8,850.00 | 8,920.00 | 8,770.00 | 8,890.00 | 8,847.34 | 6,250 |
| 2025-02-21 | 8,870.00 | 8,970.00 | 8,800.00 | 8,930.00 | 8,887.15 | 10,166 |
| 2025-02-20 | 8,870.00 | 8,980.00 | 8,720.00 | 8,800.00 | 8,757.77 | 9,688 |
| 2025-02-19 | 8,600.00 | 8,930.00 | 8,600.00 | 8,870.00 | 8,827.44 | 19,220 |
| 2025-02-18 | 8,630.00 | 8,780.00 | 8,560.00 | 8,690.00 | 8,648.30 | 10,146 |
| 2025-02-17 | 8,450.00 | 8,740.00 | 8,450.00 | 8,710.00 | 8,668.21 | 10,534 |
| 2025-02-14 | 8,270.00 | 8,510.00 | 8,270.00 | 8,440.00 | 8,399.50 | 14,339 |
| 2025-02-13 | 8,440.00 | 8,440.00 | 8,210.00 | 8,310.00 | 8,270.12 | 7,148 |
| 2025-02-12 | 8,260.00 | 8,490.00 | 8,230.00 | 8,240.00 | 8,200.46 | 6,350 |
| 2025-02-11 | 8,470.00 | 8,490.00 | 8,280.00 | 8,300.00 | 8,260.17 | 12,963 |
| 2025-02-10 | 8,370.00 | 8,460.00 | 8,210.00 | 8,400.00 | 8,359.69 | 16,144 |
| 2025-02-07 | 8,670.00 | 8,820.00 | 8,450.00 | 8,460.00 | 8,419.41 | 16,403 |
| 2025-02-06 | 8,930.00 | 8,930.00 | 8,570.00 | 8,600.00 | 8,558.73 | 8,072 |
| 2025-02-05 | 8,410.00 | 9,000.00 | 8,410.00 | 8,610.00 | 8,568.69 | 20,703 |
| 2025-02-04 | 8,490.00 | 8,680.00 | 8,370.00 | 8,410.00 | 8,369.64 | 4,924 |
| 2025-02-03 | 8,630.00 | 8,630.00 | 8,250.00 | 8,290.00 | 8,250.22 | 13,260 |
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.