S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 11,300
-290 (-2.50%)
At close: Sep 5, 2025
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11,710.00 | 11,710.00 | 11,300.00 | 11,300.00 | - | -2.50% | 57,113 |
| Sep 4, 2025 | 11,510.00 | 11,850.00 | 11,510.00 | 11,590.00 | - | -0.09% | 74,873 |
| Sep 3, 2025 | 11,610.00 | 11,980.00 | 11,460.00 | 11,600.00 | - | 0.17% | 133,921 |
| Sep 2, 2025 | 11,950.00 | 12,050.00 | 11,510.00 | 11,580.00 | - | -2.85% | 165,864 |
| Sep 1, 2025 | 11,980.00 | 13,450.00 | 11,550.00 | 11,920.00 | - | -1.32% | 2,009,705 |
| Aug 29, 2025 | 11,200.00 | 12,850.00 | 11,200.00 | 12,080.00 | - | 9.82% | 1,829,067 |
| Aug 28, 2025 | 10,900.00 | 11,210.00 | 10,830.00 | 11,000.00 | - | -0.72% | 106,910 |
| Aug 27, 2025 | 12,260.00 | 14,030.00 | 11,080.00 | 11,080.00 | - | 0.45% | 2,761,393 |
| Aug 26, 2025 | 10,870.00 | 11,240.00 | 10,870.00 | 11,030.00 | - | -0.45% | 11,148 |
| Aug 25, 2025 | 11,000.00 | 11,250.00 | 10,920.00 | 11,080.00 | - | 2.50% | 25,739 |
| Aug 22, 2025 | 10,550.00 | 11,610.00 | 10,550.00 | 10,810.00 | - | 0.56% | 92,043 |
| Aug 21, 2025 | 10,920.00 | 11,020.00 | 10,750.00 | 10,750.00 | - | -1.56% | 14,156 |
| Aug 20, 2025 | 11,100.00 | 11,110.00 | 10,700.00 | 10,920.00 | - | -2.76% | 28,868 |
| Aug 19, 2025 | 11,420.00 | 11,590.00 | 11,150.00 | 11,230.00 | - | -1.49% | 23,947 |
| Aug 18, 2025 | 11,540.00 | 11,600.00 | 11,250.00 | 11,400.00 | - | 0.35% | 37,860 |
| Aug 14, 2025 | 11,040.00 | 11,940.00 | 11,040.00 | 11,360.00 | - | 2.90% | 173,328 |
| Aug 13, 2025 | 11,320.00 | 11,720.00 | 11,040.00 | 11,040.00 | - | -2.21% | 65,329 |
| Aug 12, 2025 | 11,350.00 | 11,600.00 | 11,170.00 | 11,290.00 | - | -0.09% | 51,328 |
| Aug 11, 2025 | 11,390.00 | 11,620.00 | 11,160.00 | 11,300.00 | - | -0.70% | 52,502 |
| Aug 8, 2025 | 10,940.00 | 12,570.00 | 10,870.00 | 11,380.00 | - | 4.12% | 554,317 |
| Aug 7, 2025 | 10,900.00 | 11,070.00 | 10,780.00 | 10,930.00 | - | 0.28% | 6,556 |
| Aug 6, 2025 | 10,730.00 | 11,160.00 | 10,720.00 | 10,900.00 | - | 1.58% | 22,083 |
| Aug 5, 2025 | 10,560.00 | 10,840.00 | 10,550.00 | 10,730.00 | - | 1.61% | 14,854 |
| Aug 4, 2025 | 10,370.00 | 10,640.00 | 10,340.00 | 10,560.00 | - | 0.86% | 12,091 |
| Aug 1, 2025 | 10,870.00 | 10,980.00 | 10,470.00 | 10,470.00 | - | -5.16% | 27,179 |
| Jul 31, 2025 | 11,250.00 | 11,250.00 | 10,910.00 | 11,040.00 | - | -0.45% | 16,220 |
| Jul 30, 2025 | 11,100.00 | 11,360.00 | 11,010.00 | 11,090.00 | - | -0.09% | 16,887 |
| Jul 29, 2025 | 10,950.00 | 11,160.00 | 10,850.00 | 11,100.00 | - | 1.09% | 11,412 |
| Jul 28, 2025 | 11,210.00 | 11,280.00 | 10,950.00 | 10,980.00 | - | -2.05% | 23,830 |
| Jul 25, 2025 | 11,370.00 | 11,840.00 | 11,150.00 | 11,210.00 | - | 1.17% | 55,163 |
| Jul 24, 2025 | 11,390.00 | 11,550.00 | 11,060.00 | 11,080.00 | - | -2.72% | 22,320 |
| Jul 23, 2025 | 11,380.00 | 11,410.00 | 11,180.00 | 11,390.00 | - | 0.09% | 17,801 |
| Jul 22, 2025 | 11,350.00 | 12,440.00 | 11,210.00 | 11,380.00 | - | -0.18% | 260,480 |
| Jul 21, 2025 | 11,320.00 | 11,550.00 | 11,320.00 | 11,400.00 | - | 0.71% | 23,452 |
| Jul 18, 2025 | 11,310.00 | 11,380.00 | 11,200.00 | 11,320.00 | - | 0.09% | 8,422 |
| Jul 17, 2025 | 11,400.00 | 11,480.00 | 11,120.00 | 11,310.00 | - | -0.79% | 16,541 |
| Jul 16, 2025 | 11,580.00 | 11,580.00 | 11,220.00 | 11,400.00 | - | -1.55% | 14,862 |
| Jul 15, 2025 | 11,390.00 | 11,700.00 | 11,330.00 | 11,580.00 | - | 1.67% | 36,323 |
| Jul 14, 2025 | 11,570.00 | 11,590.00 | 11,380.00 | 11,390.00 | - | -2.48% | 17,633 |
| Jul 11, 2025 | 11,700.00 | 11,940.00 | 11,520.00 | 11,680.00 | - | -0.17% | 38,362 |
| Jul 10, 2025 | 11,810.00 | 12,300.00 | 11,660.00 | 11,700.00 | - | 2.72% | 139,541 |
| Jul 9, 2025 | 11,350.00 | 11,550.00 | 11,270.00 | 11,390.00 | - | 0.62% | 17,730 |
| Jul 8, 2025 | 11,250.00 | 11,440.00 | 11,110.00 | 11,320.00 | - | 0.62% | 26,014 |
| Jul 7, 2025 | 11,140.00 | 11,350.00 | 10,990.00 | 11,250.00 | - | 0.45% | 18,569 |
| Jul 4, 2025 | 11,570.00 | 11,680.00 | 11,170.00 | 11,200.00 | - | -3.11% | 37,874 |
| Jul 3, 2025 | 11,350.00 | 11,600.00 | 11,220.00 | 11,560.00 | - | 1.85% | 20,997 |
| Jul 2, 2025 | 11,700.00 | 11,750.00 | 11,240.00 | 11,350.00 | - | -2.91% | 38,737 |
| Jul 1, 2025 | 11,980.00 | 12,150.00 | 11,500.00 | 11,690.00 | - | -0.09% | 53,935 |
| Jun 30, 2025 | 11,700.00 | 12,000.00 | 11,580.00 | 11,700.00 | - | 2.09% | 44,227 |
| Jun 27, 2025 | 11,880.00 | 12,020.00 | 11,460.00 | 11,460.00 | - | -4.50% | 54,045 |