Skip to main content
S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,930.0011,490.0010,880.0011,370.0011,370.004.60%50,570
Dec 4, 202511,100.0011,300.0010,860.0010,870.0010,870.00-2.07%28,419
Dec 3, 202510,970.0011,190.0010,970.0011,100.0011,100.000.36%18,964
Dec 2, 202510,940.0011,170.0010,900.0011,060.0011,060.00-1.60%43,326
Dec 1, 202511,300.0011,400.0011,010.0011,240.0011,240.00-0.09%23,314
Nov 28, 202510,920.0011,270.0010,920.0011,250.0011,250.002.46%13,877
Nov 27, 202510,860.0011,140.0010,810.0010,980.0010,980.000.83%33,338
Nov 26, 202510,740.0011,080.0010,720.0010,890.0010,890.001.87%43,261
Nov 25, 202511,050.0011,230.0010,690.0010,690.0010,690.00-2.37%42,901
Nov 24, 202511,300.0011,370.0010,710.0010,950.0010,950.00-2.23%18,416
Nov 21, 202511,490.0011,500.0011,080.0011,200.0011,200.00-5.17%52,044
Nov 20, 202511,600.0011,910.0011,600.0011,810.0011,810.001.37%24,219
Nov 19, 202511,710.0011,800.0011,300.0011,650.0011,650.00-0.09%36,132
Nov 18, 202511,950.0012,130.0011,570.0011,660.0011,660.00-3.00%49,819
Nov 17, 202512,180.0012,640.0012,020.0012,020.0012,020.00-1.31%38,776
Nov 14, 202512,650.0012,750.0012,180.0012,180.0012,180.00-5.07%68,868
Nov 13, 202512,950.0013,380.0012,755.0012,830.0012,830.00-0.93%45,002
Nov 12, 202512,770.0013,330.0012,610.0012,950.0012,950.000.54%43,984
Nov 11, 202513,160.0013,400.0012,740.0012,880.0012,880.00-2.42%70,824
Nov 10, 202512,620.0013,210.0012,420.0013,200.0013,200.005.52%63,249
Nov 7, 202512,870.0013,300.0012,360.0012,510.0012,510.00-6.29%156,261
Nov 6, 202513,630.0013,850.0013,010.0013,350.0013,350.00-1.33%152,427
Nov 5, 202514,000.0014,000.0012,920.0013,530.0013,530.00-3.84%314,229
Nov 4, 202512,930.0016,260.0012,770.0014,070.0014,070.0011.84%2,789,203
Nov 3, 202512,180.0012,700.0012,180.0012,580.0012,580.003.37%92,836
Oct 31, 202512,600.0012,690.0012,060.0012,170.0012,170.00-3.41%69,190
Oct 30, 202513,230.0014,540.0012,500.0012,600.0012,600.00-0.94%816,892
Oct 29, 202512,580.0012,960.0012,150.0012,720.0012,720.00-0.47%347,630
Oct 28, 202511,890.0013,780.0011,700.0012,780.0012,780.006.95%1,575,753
Oct 27, 202512,050.0012,170.0011,880.0011,950.0011,950.00-0.25%42,588
Oct 24, 202511,950.0012,010.0011,710.0011,980.0011,980.001.27%36,590
Oct 23, 202511,850.0012,170.0011,200.0011,830.0011,830.00-0.84%46,182
Oct 22, 202511,900.0012,000.0011,560.0011,930.0011,930.000.25%23,039
Oct 21, 202511,960.0012,060.0011,720.0011,900.0011,900.001.19%30,166
Oct 20, 202511,750.0012,270.0011,750.0011,760.0011,760.00-0.93%29,420
Oct 17, 202512,070.0012,480.0011,700.0011,870.0011,870.00-2.63%61,078
Oct 16, 202512,200.0012,250.0011,950.0012,190.0012,190.000.08%40,378
Oct 15, 202511,970.0012,280.0011,810.0012,180.0012,180.003.57%42,529
Oct 14, 202511,930.0012,700.0011,650.0011,760.0011,760.001.03%110,288
Oct 13, 202511,780.0011,920.0011,280.0011,640.0011,640.00-3.00%41,382
Oct 10, 202511,490.0012,150.0011,490.0012,000.0012,000.004.08%75,074
Oct 2, 202511,560.0011,680.0011,260.0011,530.0011,530.001.86%33,593
Oct 1, 202511,650.0011,910.0011,280.0011,320.0011,320.00-1.31%52,504
Sep 30, 202511,410.0011,520.0011,280.0011,470.0011,470.000.53%17,548
Sep 29, 202511,400.0011,710.0011,250.0011,410.0011,410.00-0.35%28,769
Sep 26, 202511,840.0011,930.0011,350.0011,450.0011,450.00-3.29%42,622
Sep 25, 202511,780.0012,050.0011,610.0011,840.0011,840.000.85%84,847
Sep 24, 202511,590.0011,740.0011,200.0011,740.0011,740.000.77%85,661
Sep 23, 202511,870.0012,430.0011,620.0011,650.0011,650.00-1.02%179,430
Sep 22, 202512,000.0012,000.0011,690.0011,770.0011,770.00-1.92%54,407
Sep 19, 202512,420.0012,420.0011,940.0012,000.0012,000.00-3.38%86,949
Sep 18, 202512,580.0012,940.0012,420.0012,420.0012,420.000.57%105,746
Sep 17, 202512,660.0012,940.0012,310.0012,350.0012,350.00-0.64%78,899
Sep 16, 202512,780.0012,850.0012,380.0012,430.0012,430.00-2.74%88,963
Sep 15, 202513,060.0013,230.0012,720.0012,780.0012,780.00-2.29%144,746
Sep 12, 202513,500.0014,300.0012,520.0013,080.0013,080.002.19%1,117,489
Sep 11, 202512,100.0013,080.0011,970.0012,800.0012,800.009.40%869,031
Sep 10, 202511,530.0011,850.0011,530.0011,700.0011,700.001.74%52,502
Sep 9, 202511,650.0011,790.0011,480.0011,500.0011,500.00-50,903
Sep 8, 202511,300.0011,530.0011,200.0011,500.0011,500.001.77%32,175
Sep 5, 202511,710.0011,710.0011,300.0011,300.0011,300.00-2.50%57,113
Sep 4, 202511,510.0011,850.0011,510.0011,590.0011,590.00-0.09%74,873
Sep 3, 202511,610.0011,980.0011,460.0011,600.0011,600.000.17%133,921
Sep 2, 202511,950.0012,050.0011,510.0011,580.0011,580.00-2.85%165,864
Sep 1, 202511,980.0013,450.0011,550.0011,920.0011,920.00-1.32%2,009,705
Aug 29, 202511,200.0012,850.0011,200.0012,080.0012,080.009.82%1,829,067
Aug 28, 202510,900.0011,210.0010,830.0011,000.0011,000.00-0.72%106,910
Aug 27, 202512,260.0014,030.0011,080.0011,080.0011,080.000.45%2,761,393
Aug 26, 202510,870.0011,240.0010,870.0011,030.0011,030.00-0.45%11,148
Aug 25, 202511,000.0011,250.0010,920.0011,080.0011,080.002.50%25,739
Aug 22, 202510,550.0011,610.0010,550.0010,810.0010,810.000.56%92,043
Aug 21, 202510,920.0011,020.0010,750.0010,750.0010,750.00-1.56%14,156
Aug 20, 202511,100.0011,110.0010,700.0010,920.0010,920.00-2.76%28,868
Aug 19, 202511,420.0011,590.0011,150.0011,230.0011,230.00-1.49%23,947
Aug 18, 202511,540.0011,600.0011,250.0011,400.0011,400.000.35%37,860
Aug 14, 202511,040.0011,940.0011,040.0011,360.0011,360.002.90%173,328
Aug 13, 202511,320.0011,720.0011,040.0011,040.0011,040.00-2.21%65,329
Aug 12, 202511,350.0011,600.0011,170.0011,290.0011,290.00-0.09%51,328
Aug 11, 202511,390.0011,620.0011,160.0011,300.0011,300.00-0.70%52,502
Aug 8, 202510,940.0012,570.0010,870.0011,380.0011,380.004.12%554,317
Aug 7, 202510,900.0011,070.0010,780.0010,930.0010,930.000.28%6,556
Aug 6, 202510,730.0011,160.0010,720.0010,900.0010,900.001.58%22,083
Aug 5, 202510,560.0010,840.0010,550.0010,730.0010,730.001.61%14,854
Aug 4, 202510,370.0010,640.0010,340.0010,560.0010,560.000.86%12,091
Aug 1, 202510,870.0010,980.0010,470.0010,470.0010,470.00-5.16%27,179
Jul 31, 202511,250.0011,250.0010,910.0011,040.0011,040.00-0.45%16,220
Jul 30, 202511,100.0011,360.0011,010.0011,090.0011,090.00-0.09%16,887
Jul 29, 202510,950.0011,160.0010,850.0011,100.0011,100.001.09%11,412
Jul 28, 202511,210.0011,280.0010,950.0010,980.0010,980.00-2.05%23,830
Jul 25, 202511,370.0011,840.0011,150.0011,210.0011,210.001.17%55,163
Jul 24, 202511,390.0011,550.0011,060.0011,080.0011,080.00-2.72%22,320
Jul 23, 202511,380.0011,410.0011,180.0011,390.0011,390.000.09%17,801
Jul 22, 202511,350.0012,440.0011,210.0011,380.0011,380.00-0.18%260,480
Jul 21, 202511,320.0011,550.0011,320.0011,400.0011,400.000.71%23,452
Jul 18, 202511,310.0011,380.0011,200.0011,320.0011,320.000.09%8,422
Jul 17, 202511,400.0011,480.0011,120.0011,310.0011,310.00-0.79%16,541
Jul 16, 202511,580.0011,580.0011,220.0011,400.0011,400.00-1.55%14,862
Jul 15, 202511,390.0011,700.0011,330.0011,580.0011,580.001.67%36,323
Jul 14, 202511,570.0011,590.0011,380.0011,390.0011,390.00-2.48%17,633
Jul 11, 202511,700.0011,940.0011,520.0011,680.0011,680.00-0.17%38,362