S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea
· Delayed Price · Currency is KRW 11,450
-390 (-3.29%)
At close: Sep 26, 2025
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11,840.00 | 11,930.00 | 11,350.00 | 11,450.00 | 11,450.00 | -3.29% | 42,622 |
| Sep 25, 2025 | 11,780.00 | 12,050.00 | 11,610.00 | 11,840.00 | 11,840.00 | 0.85% | 84,847 |
| Sep 24, 2025 | 11,590.00 | 11,740.00 | 11,200.00 | 11,740.00 | 11,740.00 | 0.77% | 85,661 |
| Sep 23, 2025 | 11,870.00 | 12,430.00 | 11,620.00 | 11,650.00 | 11,650.00 | -1.02% | 179,430 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 11,690.00 | 11,770.00 | 11,770.00 | -1.92% | 54,407 |
| Sep 19, 2025 | 12,420.00 | 12,420.00 | 11,940.00 | 12,000.00 | 12,000.00 | -3.38% | 86,949 |
| Sep 18, 2025 | 12,580.00 | 12,940.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.57% | 105,746 |
| Sep 17, 2025 | 12,660.00 | 12,940.00 | 12,310.00 | 12,350.00 | 12,350.00 | -0.64% | 78,899 |
| Sep 16, 2025 | 12,780.00 | 12,850.00 | 12,380.00 | 12,430.00 | 12,430.00 | -2.74% | 88,963 |
| Sep 15, 2025 | 13,060.00 | 13,230.00 | 12,720.00 | 12,780.00 | 12,780.00 | -2.29% | 144,746 |
| Sep 12, 2025 | 13,500.00 | 14,300.00 | 12,520.00 | 13,080.00 | 13,080.00 | 2.19% | 1,117,489 |
| Sep 11, 2025 | 12,100.00 | 13,080.00 | 11,970.00 | 12,800.00 | 12,800.00 | 9.40% | 869,031 |
| Sep 10, 2025 | 11,530.00 | 11,850.00 | 11,530.00 | 11,700.00 | 11,700.00 | 1.74% | 52,502 |
| Sep 9, 2025 | 11,650.00 | 11,790.00 | 11,480.00 | 11,500.00 | 11,500.00 | - | 50,903 |
| Sep 8, 2025 | 11,300.00 | 11,530.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 32,175 |
| Sep 5, 2025 | 11,710.00 | 11,710.00 | 11,300.00 | 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 | 11,590.00 | -0.09% | 74,873 |
| Sep 3, 2025 | 11,610.00 | 11,980.00 | 11,460.00 | 11,600.00 | 11,600.00 | 0.17% | 133,921 |
| Sep 2, 2025 | 11,950.00 | 12,050.00 | 11,510.00 | 11,580.00 | 11,580.00 | -2.85% | 165,864 |
| Sep 1, 2025 | 11,980.00 | 13,450.00 | 11,550.00 | 11,920.00 | 11,920.00 | -1.32% | 2,009,705 |
| Aug 29, 2025 | 11,200.00 | 12,850.00 | 11,200.00 | 12,080.00 | 12,080.00 | 9.82% | 1,829,067 |
| Aug 28, 2025 | 10,900.00 | 11,210.00 | 10,830.00 | 11,000.00 | 11,000.00 | -0.72% | 106,910 |
| Aug 27, 2025 | 12,260.00 | 14,030.00 | 11,080.00 | 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 | 11,030.00 | -0.45% | 11,148 |
| Aug 25, 2025 | 11,000.00 | 11,250.00 | 10,920.00 | 11,080.00 | 11,080.00 | 2.50% | 25,739 |
| Aug 22, 2025 | 10,550.00 | 11,610.00 | 10,550.00 | 10,810.00 | 10,810.00 | 0.56% | 92,043 |
| Aug 21, 2025 | 10,920.00 | 11,020.00 | 10,750.00 | 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 | 10,920.00 | -2.76% | 28,868 |
| Aug 19, 2025 | 11,420.00 | 11,590.00 | 11,150.00 | 11,230.00 | 11,230.00 | -1.49% | 23,947 |
| Aug 18, 2025 | 11,540.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | 0.35% | 37,860 |
| Aug 14, 2025 | 11,040.00 | 11,940.00 | 11,040.00 | 11,360.00 | 11,360.00 | 2.90% | 173,328 |
| Aug 13, 2025 | 11,320.00 | 11,720.00 | 11,040.00 | 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 | 11,290.00 | -0.09% | 51,328 |
| Aug 11, 2025 | 11,390.00 | 11,620.00 | 11,160.00 | 11,300.00 | 11,300.00 | -0.70% | 52,502 |
| Aug 8, 2025 | 10,940.00 | 12,570.00 | 10,870.00 | 11,380.00 | 11,380.00 | 4.12% | 554,317 |
| Aug 7, 2025 | 10,900.00 | 11,070.00 | 10,780.00 | 10,930.00 | 10,930.00 | 0.28% | 6,556 |
| Aug 6, 2025 | 10,730.00 | 11,160.00 | 10,720.00 | 10,900.00 | 10,900.00 | 1.58% | 22,083 |
| Aug 5, 2025 | 10,560.00 | 10,840.00 | 10,550.00 | 10,730.00 | 10,730.00 | 1.61% | 14,854 |
| Aug 4, 2025 | 10,370.00 | 10,640.00 | 10,340.00 | 10,560.00 | 10,560.00 | 0.86% | 12,091 |
| Aug 1, 2025 | 10,870.00 | 10,980.00 | 10,470.00 | 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 | 11,040.00 | -0.45% | 16,220 |
| Jul 30, 2025 | 11,100.00 | 11,360.00 | 11,010.00 | 11,090.00 | 11,090.00 | -0.09% | 16,887 |
| Jul 29, 2025 | 10,950.00 | 11,160.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1.09% | 11,412 |
| Jul 28, 2025 | 11,210.00 | 11,280.00 | 10,950.00 | 10,980.00 | 10,980.00 | -2.05% | 23,830 |
| Jul 25, 2025 | 11,370.00 | 11,840.00 | 11,150.00 | 11,210.00 | 11,210.00 | 1.17% | 55,163 |
| Jul 24, 2025 | 11,390.00 | 11,550.00 | 11,060.00 | 11,080.00 | 11,080.00 | -2.72% | 22,320 |
| Jul 23, 2025 | 11,380.00 | 11,410.00 | 11,180.00 | 11,390.00 | 11,390.00 | 0.09% | 17,801 |
| Jul 22, 2025 | 11,350.00 | 12,440.00 | 11,210.00 | 11,380.00 | 11,380.00 | -0.18% | 260,480 |
| Jul 21, 2025 | 11,320.00 | 11,550.00 | 11,320.00 | 11,400.00 | 11,400.00 | 0.71% | 23,452 |
| Jul 18, 2025 | 11,310.00 | 11,380.00 | 11,200.00 | 11,320.00 | 11,320.00 | 0.09% | 8,422 |