S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8,830.00 | 8,980.00 | 8,610.00 | 8,630.00 | 8,588.59 | 13,474 |
| 2025-01-24 | 8,910.00 | 9,030.00 | 8,800.00 | 8,840.00 | 8,797.58 | 10,233 |
| 2025-01-23 | 9,300.00 | 9,380.00 | 8,860.00 | 8,860.00 | 8,817.49 | 15,607 |
| 2025-01-22 | 9,410.00 | 9,550.00 | 9,200.00 | 9,280.00 | 9,235.47 | 14,347 |
| 2025-01-21 | 9,580.00 | 9,790.00 | 9,390.00 | 9,470.00 | 9,424.56 | 8,754 |
| 2025-01-20 | 9,510.00 | 9,920.00 | 9,500.00 | 9,600.00 | 9,553.93 | 31,215 |
| 2025-01-17 | 9,430.00 | 9,650.00 | 9,420.00 | 9,500.00 | 9,454.41 | 16,660 |
| 2025-01-16 | 9,500.00 | 9,700.00 | 9,400.00 | 9,430.00 | 9,384.75 | 5,829 |
| 2025-01-15 | 9,510.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,454.41 | 6,183 |
| 2025-01-14 | 9,120.00 | 9,550.00 | 9,120.00 | 9,510.00 | 9,464.37 | 12,561 |
| 2025-01-13 | 9,420.00 | 9,590.00 | 9,180.00 | 9,210.00 | 9,165.81 | 7,421 |
| 2025-01-10 | 9,500.00 | 9,580.00 | 9,390.00 | 9,510.00 | 9,464.37 | 3,772 |
| 2025-01-09 | 9,540.00 | 9,730.00 | 9,340.00 | 9,490.00 | 9,444.46 | 4,277 |
| 2025-01-08 | 9,500.00 | 9,690.00 | 9,450.00 | 9,630.00 | 9,583.79 | 5,312 |
| 2025-01-07 | 9,670.00 | 9,670.00 | 9,490.00 | 9,590.00 | 9,543.98 | 7,842 |
| 2025-01-06 | 9,450.00 | 9,630.00 | 9,420.00 | 9,600.00 | 9,553.93 | 8,786 |
| 2025-01-03 | 9,250.00 | 9,620.00 | 9,250.00 | 9,450.00 | 9,404.65 | 10,528 |
| 2025-01-02 | 8,810.00 | 9,280.00 | 8,810.00 | 9,250.00 | 9,205.61 | 15,462 |
| 2024-12-30 | 8,890.00 | 9,100.00 | 8,890.00 | 8,930.00 | 8,887.15 | 8,836 |
| 2024-12-27 | 8,910.00 | 9,220.00 | 8,790.00 | 9,040.00 | 8,996.62 | 9,681 |
| 2024-12-26 | 9,380.00 | 9,380.00 | 8,970.00 | 8,970.00 | 8,877.20 | 9,547 |
| 2024-12-24 | 9,410.00 | 9,450.00 | 9,050.00 | 9,110.00 | 9,015.75 | 9,490 |
| 2024-12-23 | 9,710.00 | 9,710.00 | 9,220.00 | 9,250.00 | 9,154.30 | 8,732 |
| 2024-12-20 | 9,720.00 | 9,720.00 | 9,260.00 | 9,330.00 | 9,233.47 | 18,470 |
| 2024-12-19 | 9,500.00 | 9,650.00 | 9,240.00 | 9,560.00 | 9,461.09 | 17,330 |
| 2024-12-18 | 9,100.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,451.20 | 25,641 |
| 2024-12-17 | 9,230.00 | 9,230.00 | 9,030.00 | 9,100.00 | 9,005.85 | 12,010 |
| 2024-12-16 | 8,750.00 | 9,250.00 | 8,750.00 | 9,250.00 | 9,154.30 | 51,747 |
| 2024-12-13 | 8,510.00 | 8,960.00 | 8,450.00 | 8,710.00 | 8,619.89 | 24,709 |
| 2024-12-12 | 8,600.00 | 8,660.00 | 8,200.00 | 8,520.00 | 8,431.85 | 13,549 |
| 2024-12-11 | 8,300.00 | 8,580.00 | 8,210.00 | 8,520.00 | 8,431.85 | 12,688 |
| 2024-12-10 | 7,660.00 | 8,210.00 | 7,660.00 | 8,210.00 | 8,125.06 | 24,754 |
| 2024-12-09 | 7,880.00 | 8,270.00 | 7,670.00 | 7,670.00 | 7,590.65 | 33,364 |
| 2024-12-06 | 8,580.00 | 8,700.00 | 8,030.00 | 8,280.00 | 8,194.34 | 24,174 |
| 2024-12-05 | 8,610.00 | 8,690.00 | 8,490.00 | 8,580.00 | 8,491.23 | 12,774 |
| 2024-12-04 | 8,510.00 | 8,730.00 | 8,510.00 | 8,630.00 | 8,540.72 | 20,109 |
| 2024-12-03 | 9,010.00 | 9,150.00 | 8,690.00 | 8,870.00 | 8,778.23 | 35,028 |
| 2024-12-02 | 9,090.00 | 9,180.00 | 8,730.00 | 9,160.00 | 9,065.23 | 22,770 |
| 2024-11-29 | 9,400.00 | 9,400.00 | 8,950.00 | 9,180.00 | 9,085.03 | 10,456 |
| 2024-11-28 | 9,240.00 | 9,450.00 | 9,020.00 | 9,250.00 | 9,154.30 | 21,908 |
| 2024-11-27 | 9,290.00 | 9,290.00 | 8,930.00 | 9,030.00 | 8,936.58 | 8,487 |
| 2024-11-26 | 9,280.00 | 9,280.00 | 9,070.00 | 9,110.00 | 9,015.75 | 11,237 |
| 2024-11-25 | 8,640.00 | 9,230.00 | 8,640.00 | 9,220.00 | 9,124.61 | 40,174 |
| 2024-11-22 | 8,700.00 | 8,890.00 | 8,570.00 | 8,730.00 | 8,639.68 | 22,272 |
| 2024-11-21 | 8,970.00 | 8,970.00 | 8,710.00 | 8,770.00 | 8,679.27 | 9,728 |
| 2024-11-20 | 9,030.00 | 9,190.00 | 8,830.00 | 8,900.00 | 8,807.92 | 8,197 |
| 2024-11-19 | 8,940.00 | 9,280.00 | 8,940.00 | 9,030.00 | 8,936.58 | 14,727 |
| 2024-11-18 | 9,060.00 | 9,240.00 | 8,900.00 | 9,020.00 | 8,926.68 | 16,423 |
| 2024-11-15 | 8,550.00 | 9,070.00 | 8,430.00 | 8,810.00 | 8,718.85 | 22,109 |
| 2024-11-14 | 8,850.00 | 9,070.00 | 8,640.00 | 8,700.00 | 8,609.99 | 34,664 |
| 2024-11-13 | 9,370.00 | 9,370.00 | 8,780.00 | 8,840.00 | 8,748.54 | 35,578 |
| 2024-11-12 | 9,970.00 | 9,970.00 | 9,260.00 | 9,290.00 | 9,193.89 | 41,413 |
| 2024-11-11 | 10,200.00 | 10,510.00 | 9,890.00 | 9,900.00 | 9,797.58 | 49,028 |
| 2024-11-08 | 10,130.00 | 10,600.00 | 10,130.00 | 10,280.00 | 10,173.64 | 9,063 |
| 2024-11-07 | 10,390.00 | 10,390.00 | 10,000.00 | 10,120.00 | 10,015.30 | 14,477 |
| 2024-11-06 | 10,800.00 | 10,950.00 | 10,340.00 | 10,390.00 | 10,282.51 | 17,110 |
| 2024-11-05 | 10,790.00 | 11,190.00 | 10,580.00 | 10,620.00 | 10,510.13 | 44,797 |
| 2024-11-04 | 10,130.00 | 10,350.00 | 10,120.00 | 10,320.00 | 10,213.23 | 14,688 |
| 2024-11-01 | 10,390.00 | 10,390.00 | 10,000.00 | 10,120.00 | 10,015.30 | 17,710 |
| 2024-10-31 | 10,160.00 | 10,450.00 | 10,020.00 | 10,410.00 | 10,302.30 | 12,683 |
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.