S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 9,800.00
+470.00 (5.04%)
At close: Mar 19, 2026
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,800.00 | 9,900.00 | 9,290.00 | 9,350.00 | 9,350.00 | -4.59% | 59,972 |
| Mar 19, 2026 | 9,330.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 5.04% | 47,215 |
| Mar 18, 2026 | 9,170.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1.74% | 16,587 |
| Mar 17, 2026 | 9,220.00 | 9,320.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.55% | 15,853 |
| Mar 16, 2026 | 9,440.00 | 9,490.00 | 9,100.00 | 9,120.00 | 9,120.00 | -3.29% | 26,447 |
| Mar 13, 2026 | 9,990.00 | 10,000.00 | 9,100.00 | 9,430.00 | 9,430.00 | -2.28% | 154,932 |
| Mar 12, 2026 | 9,250.00 | 9,700.00 | 9,110.00 | 9,650.00 | 9,650.00 | 4.32% | 93,307 |
| Mar 11, 2026 | 9,200.00 | 9,430.00 | 9,080.00 | 9,250.00 | 9,250.00 | 2.10% | 57,593 |
| Mar 10, 2026 | 8,590.00 | 9,090.00 | 8,570.00 | 9,060.00 | 9,060.00 | 5.72% | 45,344 |
| Mar 9, 2026 | 8,680.00 | 8,680.00 | 8,260.00 | 8,570.00 | 8,570.00 | -3.05% | 42,570 |
| Mar 6, 2026 | 8,500.00 | 9,000.00 | 8,450.00 | 8,840.00 | 8,840.00 | 4.00% | 33,781 |
| Mar 5, 2026 | 8,280.00 | 8,570.00 | 8,110.00 | 8,500.00 | 8,500.00 | 10.82% | 57,074 |
| Mar 4, 2026 | 8,810.00 | 8,810.00 | 7,600.00 | 7,670.00 | 7,670.00 | -12.94% | 99,561 |
| Mar 3, 2026 | 8,940.00 | 9,110.00 | 8,450.00 | 8,810.00 | 8,810.00 | 1.50% | 90,951 |
| Feb 27, 2026 | 9,310.00 | 9,470.00 | 8,590.00 | 8,680.00 | 8,680.00 | -9.30% | 319,971 |
| Feb 26, 2026 | 10,540.00 | 10,700.00 | 9,310.00 | 9,570.00 | 9,570.00 | -4.59% | 334,124 |
| Feb 25, 2026 | 10,230.00 | 10,550.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.99% | 164,258 |
| Feb 24, 2026 | 10,140.00 | 10,430.00 | 9,800.00 | 10,130.00 | 10,130.00 | 2.12% | 92,057 |
| Feb 23, 2026 | 10,020.00 | 10,160.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.80% | 61,677 |
| Feb 20, 2026 | 10,080.00 | 10,310.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.79% | 44,049 |
| Feb 19, 2026 | 10,160.00 | 10,160.00 | 9,910.00 | 10,080.00 | 10,080.00 | -0.79% | 39,770 |
| Feb 13, 2026 | 10,200.00 | 10,230.00 | 9,950.00 | 10,160.00 | 10,160.00 | -0.78% | 37,694 |
| Feb 12, 2026 | 10,300.00 | 10,450.00 | 10,000.00 | 10,240.00 | 10,240.00 | 0.99% | 33,501 |
| Feb 11, 2026 | 10,030.00 | 10,170.00 | 9,930.00 | 10,140.00 | 10,140.00 | 1.20% | 31,711 |
| Feb 10, 2026 | 10,100.00 | 10,270.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.60% | 20,019 |
| Feb 9, 2026 | 9,880.00 | 10,150.00 | 9,880.00 | 10,080.00 | 10,080.00 | 2.02% | 19,965 |
| Feb 6, 2026 | 9,960.00 | 10,000.00 | 9,460.00 | 9,880.00 | 9,880.00 | -1.89% | 48,794 |
| Feb 5, 2026 | 10,510.00 | 10,510.00 | 10,000.00 | 10,070.00 | 10,070.00 | -3.27% | 31,899 |
| Feb 4, 2026 | 10,190.00 | 10,510.00 | 10,100.00 | 10,410.00 | 10,410.00 | 2.36% | 63,887 |
| Feb 3, 2026 | 9,960.00 | 10,190.00 | 9,850.00 | 10,170.00 | 10,170.00 | 3.25% | 25,941 |
| Feb 2, 2026 | 10,120.00 | 10,190.00 | 9,750.00 | 9,850.00 | 9,850.00 | -2.67% | 51,677 |
| Jan 30, 2026 | 10,580.00 | 10,580.00 | 10,110.00 | 10,120.00 | 10,120.00 | -3.98% | 40,577 |
| Jan 29, 2026 | 10,340.00 | 10,550.00 | 10,090.00 | 10,540.00 | 10,540.00 | 1.93% | 40,991 |
| Jan 28, 2026 | 10,270.00 | 10,500.00 | 10,170.00 | 10,340.00 | 10,340.00 | 0.78% | 32,503 |
| Jan 27, 2026 | 10,520.00 | 10,630.00 | 10,190.00 | 10,260.00 | 10,260.00 | -2.47% | 37,506 |
| Jan 26, 2026 | 10,770.00 | 10,770.00 | 10,200.00 | 10,520.00 | 10,520.00 | 0.10% | 39,942 |
| Jan 23, 2026 | 10,260.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,510.00 | 2.54% | 53,024 |
| Jan 22, 2026 | 10,040.00 | 10,490.00 | 10,030.00 | 10,250.00 | 10,250.00 | 2.19% | 36,797 |
| Jan 21, 2026 | 10,190.00 | 10,950.00 | 9,840.00 | 10,030.00 | 10,030.00 | -3.56% | 127,550 |
| Jan 20, 2026 | 10,030.00 | 10,540.00 | 9,940.00 | 10,400.00 | 10,400.00 | 2.67% | 50,548 |
| Jan 19, 2026 | 9,760.00 | 10,190.00 | 9,510.00 | 10,130.00 | 10,130.00 | 3.79% | 51,427 |
| Jan 16, 2026 | 10,120.00 | 10,220.00 | 9,760.00 | 9,760.00 | 9,760.00 | -3.37% | 68,501 |
| Jan 15, 2026 | 10,420.00 | 10,540.00 | 10,020.00 | 10,100.00 | 10,100.00 | -3.07% | 38,916 |
| Jan 14, 2026 | 10,250.00 | 10,580.00 | 10,230.00 | 10,420.00 | 10,420.00 | 1.66% | 34,599 |
| Jan 13, 2026 | 10,100.00 | 10,290.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1.49% | 29,227 |
| Jan 12, 2026 | 10,160.00 | 10,390.00 | 10,070.00 | 10,100.00 | 10,100.00 | -0.39% | 21,544 |
| Jan 9, 2026 | 10,490.00 | 10,780.00 | 10,040.00 | 10,140.00 | 10,140.00 | 1.00% | 46,666 |
| Jan 8, 2026 | 10,640.00 | 11,150.00 | 10,000.00 | 10,040.00 | 10,040.00 | -3.00% | 86,768 |
| Jan 7, 2026 | 10,580.00 | 10,850.00 | 10,350.00 | 10,350.00 | 10,350.00 | -3.00% | 27,779 |
| Jan 6, 2026 | 10,650.00 | 10,880.00 | 10,640.00 | 10,670.00 | 10,670.00 | 0.19% | 27,304 |