S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea
· Delayed Price · Currency is KRW 8,840.00
+340.00 (4.00%)
At close: Mar 6, 2026
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 3, 2025 | 12,180.00 | 12,700.00 | 12,180.00 | 12,580.00 | 12,519.64 | 3.37% | 92,836 |
| Oct 31, 2025 | 12,600.00 | 12,690.00 | 12,060.00 | 12,170.00 | 12,111.60 | -3.41% | 69,190 |
| Oct 30, 2025 | 13,230.00 | 14,540.00 | 12,500.00 | 12,600.00 | 12,539.54 | -0.94% | 816,892 |
| Oct 29, 2025 | 12,580.00 | 12,960.00 | 12,150.00 | 12,720.00 | 12,658.96 | -0.47% | 347,630 |
| Oct 28, 2025 | 11,890.00 | 13,780.00 | 11,700.00 | 12,780.00 | 12,718.68 | 6.95% | 1,575,753 |
| Oct 27, 2025 | 12,050.00 | 12,170.00 | 11,880.00 | 11,950.00 | 11,892.66 | -0.25% | 42,588 |
| Oct 24, 2025 | 11,950.00 | 12,010.00 | 11,710.00 | 11,980.00 | 11,922.51 | 1.27% | 36,590 |
| Oct 23, 2025 | 11,850.00 | 12,170.00 | 11,200.00 | 11,830.00 | 11,773.23 | -0.84% | 46,182 |
| Oct 22, 2025 | 11,900.00 | 12,000.00 | 11,560.00 | 11,930.00 | 11,872.75 | 0.25% | 23,039 |
| Oct 21, 2025 | 11,960.00 | 12,060.00 | 11,720.00 | 11,900.00 | 11,842.90 | 1.19% | 30,166 |
| Oct 20, 2025 | 11,750.00 | 12,270.00 | 11,750.00 | 11,760.00 | 11,703.57 | -0.93% | 29,420 |
| Oct 17, 2025 | 12,070.00 | 12,480.00 | 11,700.00 | 11,870.00 | 11,813.04 | -2.63% | 61,078 |
| Oct 16, 2025 | 12,200.00 | 12,250.00 | 11,950.00 | 12,190.00 | 12,131.51 | 0.08% | 40,378 |
| Oct 15, 2025 | 11,970.00 | 12,280.00 | 11,810.00 | 12,180.00 | 12,121.55 | 3.57% | 42,529 |
| Oct 14, 2025 | 11,930.00 | 12,700.00 | 11,650.00 | 11,760.00 | 11,703.57 | 1.03% | 110,288 |
| Oct 13, 2025 | 11,780.00 | 11,920.00 | 11,280.00 | 11,640.00 | 11,584.15 | -3.00% | 41,382 |
| Oct 10, 2025 | 11,490.00 | 12,150.00 | 11,490.00 | 12,000.00 | 11,942.42 | 4.08% | 75,074 |
| Oct 2, 2025 | 11,560.00 | 11,680.00 | 11,260.00 | 11,530.00 | 11,474.67 | 1.86% | 33,593 |