S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea
· Delayed Price · Currency is KRW 11,370
+500 (4.60%)
At close: Dec 5, 2025
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,930.00 | 11,490.00 | 10,880.00 | 11,370.00 | 11,370.00 | 4.60% | 50,570 |
| Dec 4, 2025 | 11,100.00 | 11,300.00 | 10,860.00 | 10,870.00 | 10,870.00 | -2.07% | 28,419 |
| Dec 3, 2025 | 10,970.00 | 11,190.00 | 10,970.00 | 11,100.00 | 11,100.00 | 0.36% | 18,964 |
| Dec 2, 2025 | 10,940.00 | 11,170.00 | 10,900.00 | 11,060.00 | 11,060.00 | -1.60% | 43,326 |
| Dec 1, 2025 | 11,300.00 | 11,400.00 | 11,010.00 | 11,240.00 | 11,240.00 | -0.09% | 23,314 |
| Nov 28, 2025 | 10,920.00 | 11,270.00 | 10,920.00 | 11,250.00 | 11,250.00 | 2.46% | 13,877 |
| Nov 27, 2025 | 10,860.00 | 11,140.00 | 10,810.00 | 10,980.00 | 10,980.00 | 0.83% | 33,338 |
| Nov 26, 2025 | 10,740.00 | 11,080.00 | 10,720.00 | 10,890.00 | 10,890.00 | 1.87% | 43,261 |
| Nov 25, 2025 | 11,050.00 | 11,230.00 | 10,690.00 | 10,690.00 | 10,690.00 | -2.37% | 42,901 |
| Nov 24, 2025 | 11,300.00 | 11,370.00 | 10,710.00 | 10,950.00 | 10,950.00 | -2.23% | 18,416 |
| Nov 21, 2025 | 11,490.00 | 11,500.00 | 11,080.00 | 11,200.00 | 11,200.00 | -5.17% | 52,044 |
| Nov 20, 2025 | 11,600.00 | 11,910.00 | 11,600.00 | 11,810.00 | 11,810.00 | 1.37% | 24,219 |
| Nov 19, 2025 | 11,710.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,650.00 | -0.09% | 36,132 |
| Nov 18, 2025 | 11,950.00 | 12,130.00 | 11,570.00 | 11,660.00 | 11,660.00 | -3.00% | 49,819 |
| Nov 17, 2025 | 12,180.00 | 12,640.00 | 12,020.00 | 12,020.00 | 12,020.00 | -1.31% | 38,776 |
| Nov 14, 2025 | 12,650.00 | 12,750.00 | 12,180.00 | 12,180.00 | 12,180.00 | -5.07% | 68,868 |
| Nov 13, 2025 | 12,950.00 | 13,380.00 | 12,755.00 | 12,830.00 | 12,830.00 | -0.93% | 45,002 |
| Nov 12, 2025 | 12,770.00 | 13,330.00 | 12,610.00 | 12,950.00 | 12,950.00 | 0.54% | 43,984 |
| Nov 11, 2025 | 13,160.00 | 13,400.00 | 12,740.00 | 12,880.00 | 12,880.00 | -2.42% | 70,824 |
| Nov 10, 2025 | 12,620.00 | 13,210.00 | 12,420.00 | 13,200.00 | 13,200.00 | 5.52% | 63,249 |
| Nov 7, 2025 | 12,870.00 | 13,300.00 | 12,360.00 | 12,510.00 | 12,510.00 | -6.29% | 156,261 |
| Nov 6, 2025 | 13,630.00 | 13,850.00 | 13,010.00 | 13,350.00 | 13,350.00 | -1.33% | 152,427 |
| Nov 5, 2025 | 14,000.00 | 14,000.00 | 12,920.00 | 13,530.00 | 13,530.00 | -3.84% | 314,229 |
| Nov 4, 2025 | 12,930.00 | 16,260.00 | 12,770.00 | 14,070.00 | 14,070.00 | 11.84% | 2,789,203 |
| Nov 3, 2025 | 12,180.00 | 12,700.00 | 12,180.00 | 12,580.00 | 12,580.00 | 3.37% | 92,836 |
| Oct 31, 2025 | 12,600.00 | 12,690.00 | 12,060.00 | 12,170.00 | 12,170.00 | -3.41% | 69,190 |
| Oct 30, 2025 | 13,230.00 | 14,540.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.94% | 816,892 |
| Oct 29, 2025 | 12,580.00 | 12,960.00 | 12,150.00 | 12,720.00 | 12,720.00 | -0.47% | 347,630 |
| Oct 28, 2025 | 11,890.00 | 13,780.00 | 11,700.00 | 12,780.00 | 12,780.00 | 6.95% | 1,575,753 |
| Oct 27, 2025 | 12,050.00 | 12,170.00 | 11,880.00 | 11,950.00 | 11,950.00 | -0.25% | 42,588 |
| Oct 24, 2025 | 11,950.00 | 12,010.00 | 11,710.00 | 11,980.00 | 11,980.00 | 1.27% | 36,590 |
| Oct 23, 2025 | 11,850.00 | 12,170.00 | 11,200.00 | 11,830.00 | 11,830.00 | -0.84% | 46,182 |
| Oct 22, 2025 | 11,900.00 | 12,000.00 | 11,560.00 | 11,930.00 | 11,930.00 | 0.25% | 23,039 |
| Oct 21, 2025 | 11,960.00 | 12,060.00 | 11,720.00 | 11,900.00 | 11,900.00 | 1.19% | 30,166 |
| Oct 20, 2025 | 11,750.00 | 12,270.00 | 11,750.00 | 11,760.00 | 11,760.00 | -0.93% | 29,420 |
| Oct 17, 2025 | 12,070.00 | 12,480.00 | 11,700.00 | 11,870.00 | 11,870.00 | -2.63% | 61,078 |
| Oct 16, 2025 | 12,200.00 | 12,250.00 | 11,950.00 | 12,190.00 | 12,190.00 | 0.08% | 40,378 |
| Oct 15, 2025 | 11,970.00 | 12,280.00 | 11,810.00 | 12,180.00 | 12,180.00 | 3.57% | 42,529 |
| Oct 14, 2025 | 11,930.00 | 12,700.00 | 11,650.00 | 11,760.00 | 11,760.00 | 1.03% | 110,288 |
| Oct 13, 2025 | 11,780.00 | 11,920.00 | 11,280.00 | 11,640.00 | 11,640.00 | -3.00% | 41,382 |
| Oct 10, 2025 | 11,490.00 | 12,150.00 | 11,490.00 | 12,000.00 | 12,000.00 | 4.08% | 75,074 |
| Oct 2, 2025 | 11,560.00 | 11,680.00 | 11,260.00 | 11,530.00 | 11,530.00 | 1.86% | 33,593 |
| Oct 1, 2025 | 11,650.00 | 11,910.00 | 11,280.00 | 11,320.00 | 11,320.00 | -1.31% | 52,504 |
| Sep 30, 2025 | 11,410.00 | 11,520.00 | 11,280.00 | 11,470.00 | 11,470.00 | 0.53% | 17,548 |
| Sep 29, 2025 | 11,400.00 | 11,710.00 | 11,250.00 | 11,410.00 | 11,410.00 | -0.35% | 28,769 |
| 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 |