S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea · Delayed Price · Currency is KRW 10,100
-320 (-3.07%)
At close: Jan 15, 2026
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 10,410.00 | 10,850.00 | 10,410.00 | 10,650.00 | 10,650.00 | 2.50% | 23,881 |
| Jan 2, 2026 | 10,420.00 | 10,640.00 | 10,310.00 | 10,390.00 | 10,390.00 | -0.57% | 14,162 |
| Dec 30, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.14% | 16,257 |
| Dec 29, 2025 | 10,420.00 | 10,630.00 | 10,400.00 | 10,570.00 | 10,570.00 | 1.44% | 14,961 |
| Dec 26, 2025 | 10,610.00 | 10,730.00 | 10,400.00 | 10,420.00 | 10,370.00 | -2.07% | 18,446 |
| Dec 24, 2025 | 10,770.00 | 10,820.00 | 10,630.00 | 10,640.00 | 10,588.94 | -1.21% | 13,124 |
| Dec 23, 2025 | 10,860.00 | 10,990.00 | 10,700.00 | 10,770.00 | 10,718.32 | -1.01% | 14,279 |
| Dec 22, 2025 | 10,800.00 | 11,050.00 | 10,800.00 | 10,880.00 | 10,827.79 | 0.74% | 10,406 |
| Dec 19, 2025 | 10,750.00 | 10,950.00 | 10,660.00 | 10,800.00 | 10,748.18 | 1.41% | 12,638 |
| Dec 18, 2025 | 10,590.00 | 10,900.00 | 10,360.00 | 10,650.00 | 10,598.90 | -0.75% | 12,315 |
| Dec 17, 2025 | 10,520.00 | 10,750.00 | 10,490.00 | 10,730.00 | 10,678.51 | 2.00% | 22,496 |
| Dec 16, 2025 | 10,840.00 | 11,110.00 | 10,490.00 | 10,520.00 | 10,469.52 | -2.95% | 43,256 |
| Dec 15, 2025 | 10,940.00 | 10,990.00 | 10,680.00 | 10,840.00 | 10,787.98 | -1.72% | 19,146 |
| Dec 12, 2025 | 10,980.00 | 11,090.00 | 10,900.00 | 11,030.00 | 10,977.07 | 0.46% | 18,824 |
| Dec 11, 2025 | 10,950.00 | 11,140.00 | 10,910.00 | 10,980.00 | 10,927.31 | 0.37% | 21,445 |
| Dec 10, 2025 | 11,030.00 | 11,210.00 | 10,900.00 | 10,940.00 | 10,887.50 | -0.82% | 25,927 |
| Dec 9, 2025 | 10,990.00 | 11,080.00 | 10,940.00 | 11,030.00 | 10,977.07 | 0.36% | 14,208 |
| Dec 8, 2025 | 11,350.00 | 11,350.00 | 10,980.00 | 10,990.00 | 10,937.26 | -3.34% | 25,349 |
| Dec 5, 2025 | 10,930.00 | 11,490.00 | 10,880.00 | 11,370.00 | 11,315.44 | 4.60% | 50,760 |
| Dec 4, 2025 | 11,100.00 | 11,300.00 | 10,860.00 | 10,870.00 | 10,817.84 | -2.07% | 28,419 |
| Dec 3, 2025 | 10,970.00 | 11,190.00 | 10,970.00 | 11,100.00 | 11,046.74 | 0.36% | 19,075 |
| Dec 2, 2025 | 10,940.00 | 11,170.00 | 10,900.00 | 11,060.00 | 11,006.93 | -1.60% | 44,921 |
| Dec 1, 2025 | 11,300.00 | 11,400.00 | 11,010.00 | 11,240.00 | 11,186.07 | -0.09% | 23,561 |
| Nov 28, 2025 | 10,920.00 | 11,270.00 | 10,920.00 | 11,250.00 | 11,196.02 | 2.46% | 13,877 |
| Nov 27, 2025 | 10,860.00 | 11,140.00 | 10,810.00 | 10,980.00 | 10,927.31 | 0.83% | 33,338 |
| Nov 26, 2025 | 10,740.00 | 11,080.00 | 10,720.00 | 10,890.00 | 10,837.74 | 1.87% | 44,062 |
| Nov 25, 2025 | 11,050.00 | 11,230.00 | 10,690.00 | 10,690.00 | 10,638.70 | -2.37% | 42,901 |
| Nov 24, 2025 | 11,300.00 | 11,370.00 | 10,710.00 | 10,950.00 | 10,897.46 | -2.23% | 18,608 |
| Nov 21, 2025 | 11,490.00 | 11,500.00 | 11,080.00 | 11,200.00 | 11,146.26 | -5.17% | 52,044 |
| Nov 20, 2025 | 11,600.00 | 11,910.00 | 11,600.00 | 11,810.00 | 11,753.33 | 1.37% | 24,219 |
| Nov 19, 2025 | 11,710.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,594.10 | -0.09% | 36,132 |
| Nov 18, 2025 | 11,950.00 | 12,130.00 | 11,570.00 | 11,660.00 | 11,604.05 | -3.00% | 49,819 |
| Nov 17, 2025 | 12,180.00 | 12,640.00 | 12,020.00 | 12,020.00 | 11,962.32 | -1.31% | 38,776 |
| Nov 14, 2025 | 12,650.00 | 12,750.00 | 12,180.00 | 12,180.00 | 12,121.55 | -5.07% | 68,868 |
| Nov 13, 2025 | 12,950.00 | 13,380.00 | 12,755.00 | 12,830.00 | 12,768.44 | -0.93% | 45,002 |
| Nov 12, 2025 | 12,770.00 | 13,330.00 | 12,610.00 | 12,950.00 | 12,887.86 | 0.54% | 43,984 |
| Nov 11, 2025 | 13,160.00 | 13,400.00 | 12,740.00 | 12,880.00 | 12,818.20 | -2.42% | 70,824 |
| Nov 10, 2025 | 12,620.00 | 13,210.00 | 12,420.00 | 13,200.00 | 13,136.66 | 5.52% | 63,249 |
| Nov 7, 2025 | 12,870.00 | 13,300.00 | 12,360.00 | 12,510.00 | 12,449.97 | -6.29% | 156,261 |
| Nov 6, 2025 | 13,630.00 | 13,850.00 | 13,010.00 | 13,350.00 | 13,285.94 | -1.33% | 152,427 |
| Nov 5, 2025 | 14,000.00 | 14,000.00 | 12,920.00 | 13,530.00 | 13,465.08 | -3.84% | 314,229 |
| Nov 4, 2025 | 12,930.00 | 16,260.00 | 12,770.00 | 14,070.00 | 14,002.49 | 11.84% | 2,789,203 |