S-Fuelcell co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,600.00 | 10,600.00 | 10,080.00 | 10,160.00 | 10,054.89 | 37,982 |
| 2024-10-29 | 10,570.00 | 10,900.00 | 10,470.00 | 10,580.00 | 10,470.54 | 24,799 |
| 2024-10-28 | 10,280.00 | 10,680.00 | 10,280.00 | 10,610.00 | 10,500.23 | 17,364 |
| 2024-10-25 | 10,600.00 | 10,620.00 | 10,340.00 | 10,380.00 | 10,272.61 | 13,742 |
| 2024-10-24 | 10,480.00 | 10,770.00 | 10,480.00 | 10,620.00 | 10,510.13 | 9,420 |
| 2024-10-23 | 10,700.00 | 10,930.00 | 10,470.00 | 10,780.00 | 10,668.47 | 19,878 |
| 2024-10-22 | 11,170.00 | 11,270.00 | 10,770.00 | 10,780.00 | 10,668.47 | 16,929 |
| 2024-10-21 | 11,040.00 | 11,200.00 | 11,010.00 | 11,100.00 | 10,985.16 | 6,945 |
| 2024-10-18 | 11,010.00 | 11,350.00 | 11,000.00 | 11,100.00 | 10,985.16 | 13,394 |
| 2024-10-17 | 11,370.00 | 11,370.00 | 11,190.00 | 11,190.00 | 11,074.23 | 17,691 |
| 2024-10-16 | 11,460.00 | 11,540.00 | 11,220.00 | 11,330.00 | 11,212.78 | 13,814 |
| 2024-10-15 | 11,340.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,331.54 | 13,375 |
| 2024-10-14 | 11,540.00 | 11,680.00 | 11,130.00 | 11,340.00 | 11,222.68 | 9,780 |
| 2024-10-11 | 11,600.00 | 11,700.00 | 11,500.00 | 11,510.00 | 11,390.92 | 6,656 |
| 2024-10-10 | 11,550.00 | 11,650.00 | 11,470.00 | 11,550.00 | 11,430.51 | 12,379 |
| 2024-10-08 | 11,500.00 | 11,650.00 | 11,440.00 | 11,530.00 | 11,410.71 | 10,076 |
| 2024-10-07 | 11,410.00 | 11,600.00 | 11,410.00 | 11,550.00 | 11,430.51 | 8,603 |
| 2024-10-04 | 11,500.00 | 11,600.00 | 11,360.00 | 11,420.00 | 11,301.85 | 12,701 |
| 2024-10-02 | 11,530.00 | 11,720.00 | 11,370.00 | 11,500.00 | 11,381.02 | 12,905 |
| 2024-09-30 | 11,810.00 | 11,990.00 | 11,700.00 | 11,730.00 | 11,608.64 | 19,904 |
| 2024-09-27 | 11,900.00 | 11,980.00 | 11,810.00 | 11,900.00 | 11,776.88 | 17,613 |
| 2024-09-26 | 11,780.00 | 11,910.00 | 11,630.00 | 11,880.00 | 11,757.09 | 20,730 |
| 2024-09-25 | 11,800.00 | 11,930.00 | 11,590.00 | 11,610.00 | 11,489.88 | 44,351 |
| 2024-09-24 | 11,880.00 | 11,940.00 | 11,650.00 | 11,830.00 | 11,707.61 | 41,032 |
| 2024-09-23 | 12,180.00 | 12,520.00 | 11,890.00 | 11,910.00 | 11,786.78 | 94,832 |
| 2024-09-20 | 12,760.00 | 12,820.00 | 11,870.00 | 11,870.00 | 11,747.19 | 124,097 |
| 2024-09-19 | 12,800.00 | 12,940.00 | 12,380.00 | 12,670.00 | 12,538.92 | 25,714 |
| 2024-09-13 | 12,620.00 | 12,850.00 | 12,480.00 | 12,800.00 | 12,667.57 | 11,078 |
| 2024-09-12 | 12,630.00 | 12,850.00 | 12,530.00 | 12,740.00 | 12,608.19 | 14,675 |
| 2024-09-11 | 12,230.00 | 12,610.00 | 12,230.00 | 12,500.00 | 12,370.68 | 14,045 |
| 2024-09-10 | 12,330.00 | 12,730.00 | 12,120.00 | 12,340.00 | 12,212.33 | 12,263 |
| 2024-09-09 | 12,290.00 | 12,470.00 | 12,060.00 | 12,450.00 | 12,321.19 | 15,745 |
| 2024-09-06 | 13,050.00 | 13,550.00 | 12,440.00 | 12,450.00 | 12,321.19 | 48,691 |
| 2024-09-05 | 12,720.00 | 13,040.00 | 12,520.00 | 12,660.00 | 12,529.02 | 16,284 |
| 2024-09-04 | 12,750.00 | 13,110.00 | 12,720.00 | 12,720.00 | 12,588.40 | 25,805 |
| 2024-09-03 | 13,930.00 | 14,640.00 | 13,310.00 | 13,360.00 | 13,221.78 | 138,183 |
| 2024-09-02 | 13,210.00 | 13,930.00 | 13,040.00 | 13,930.00 | 13,785.88 | 58,406 |
| 2024-08-30 | 12,830.00 | 13,450.00 | 12,690.00 | 13,340.00 | 13,201.99 | 40,444 |
| 2024-08-29 | 12,410.00 | 12,770.00 | 12,410.00 | 12,630.00 | 12,499.33 | 9,192 |
| 2024-08-28 | 12,640.00 | 12,900.00 | 12,540.00 | 12,650.00 | 12,519.13 | 10,024 |
| 2024-08-27 | 12,430.00 | 12,900.00 | 12,360.00 | 12,780.00 | 12,647.78 | 17,148 |
| 2024-08-26 | 12,800.00 | 13,100.00 | 12,610.00 | 12,650.00 | 12,519.13 | 25,982 |
| 2024-08-23 | 12,800.00 | 13,040.00 | 12,690.00 | 12,800.00 | 12,667.57 | 11,399 |
| 2024-08-22 | 13,300.00 | 13,460.00 | 12,500.00 | 13,050.00 | 12,914.99 | 11,559 |
| 2024-08-21 | 13,320.00 | 13,500.00 | 12,980.00 | 13,290.00 | 13,152.50 | 9,985 |
| 2024-08-20 | 13,000.00 | 13,600.00 | 13,000.00 | 13,360.00 | 13,221.78 | 19,194 |
| 2024-08-19 | 13,120.00 | 13,170.00 | 12,680.00 | 12,970.00 | 12,835.81 | 13,631 |
| 2024-08-16 | 13,270.00 | 13,280.00 | 12,960.00 | 13,090.00 | 12,954.57 | 13,530 |
| 2024-08-14 | 12,780.00 | 13,900.00 | 12,680.00 | 13,020.00 | 12,885.30 | 48,772 |
| 2024-08-13 | 12,550.00 | 12,970.00 | 12,550.00 | 12,670.00 | 12,538.92 | 14,229 |
| 2024-08-12 | 12,110.00 | 12,780.00 | 12,110.00 | 12,650.00 | 12,519.13 | 11,649 |
| 2024-08-09 | 12,050.00 | 12,390.00 | 12,040.00 | 12,230.00 | 12,103.47 | 9,296 |
| 2024-08-08 | 11,900.00 | 12,200.00 | 11,470.00 | 12,040.00 | 11,915.44 | 12,896 |
| 2024-08-07 | 11,990.00 | 12,000.00 | 11,700.00 | 11,870.00 | 11,747.19 | 15,095 |
| 2024-08-06 | 10,610.00 | 12,100.00 | 10,610.00 | 11,700.00 | 11,578.95 | 63,411 |
| 2024-08-05 | 13,000.00 | 13,000.00 | 11,000.00 | 11,250.00 | 11,133.61 | 53,810 |
| 2024-08-02 | 13,500.00 | 13,810.00 | 13,130.00 | 13,290.00 | 13,152.50 | 18,550 |
| 2024-08-01 | 13,510.00 | 13,920.00 | 13,510.00 | 13,820.00 | 13,677.02 | 21,430 |
| 2024-07-31 | 13,300.00 | 13,500.00 | 13,180.00 | 13,410.00 | 13,271.26 | 8,684 |
| 2024-07-30 | 13,320.00 | 13,330.00 | 13,150.00 | 13,200.00 | 13,063.43 | 10,758 |
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.