S-Fuelcell co., Ltd. (KOSDAQ:288620)
South Korea
· Delayed Price · Currency is KRW 10,130
+160 (1.60%)
At close: Apr 28, 2026
S-Fuelcell co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,970.00 | 10,240.00 | 9,910.00 | 10,130.00 | 10,130.00 | 1.60% | 64,212 |
| Apr 27, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 9,970.00 | 9,970.00 | -0.70% | 34,808 |
| Apr 24, 2026 | 9,900.00 | 10,100.00 | 9,770.00 | 10,040.00 | 10,040.00 | 1.41% | 52,058 |
| Apr 23, 2026 | 10,040.00 | 10,040.00 | 9,730.00 | 9,900.00 | 9,900.00 | -1.39% | 38,994 |
| Apr 22, 2026 | 9,870.00 | 10,070.00 | 9,860.00 | 10,040.00 | 10,040.00 | 1.72% | 76,858 |
| Apr 21, 2026 | 9,820.00 | 9,950.00 | 9,400.00 | 9,870.00 | 9,870.00 | 0.71% | 45,118 |
| Apr 20, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 28,186 |
| Apr 17, 2026 | 9,830.00 | 9,900.00 | 9,630.00 | 9,900.00 | 9,900.00 | 0.71% | 32,006 |
| Apr 16, 2026 | 9,870.00 | 10,030.00 | 9,600.00 | 9,830.00 | 9,830.00 | 0.92% | 64,535 |
| Apr 15, 2026 | 9,460.00 | 9,750.00 | 9,400.00 | 9,740.00 | 9,740.00 | 3.95% | 81,218 |
| Apr 14, 2026 | 9,130.00 | 9,500.00 | 9,130.00 | 9,370.00 | 9,370.00 | 3.77% | 72,331 |
| Apr 13, 2026 | 9,040.00 | 9,100.00 | 8,880.00 | 9,030.00 | 9,030.00 | -0.11% | 14,855 |
| Apr 10, 2026 | 8,740.00 | 9,080.00 | 8,700.00 | 9,040.00 | 9,040.00 | 3.43% | 29,949 |
| Apr 9, 2026 | 9,000.00 | 9,000.00 | 8,410.00 | 8,740.00 | 8,740.00 | -2.35% | 17,067 |
| Apr 8, 2026 | 8,810.00 | 9,040.00 | 8,810.00 | 8,950.00 | 8,950.00 | 1.94% | 23,964 |
| Apr 7, 2026 | 8,850.00 | 8,940.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.11% | 17,106 |
| Apr 6, 2026 | 8,800.00 | 9,100.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.92% | 21,648 |
| Apr 3, 2026 | 8,400.00 | 8,990.00 | 8,400.00 | 8,690.00 | 8,690.00 | 4.83% | 26,716 |
| Apr 2, 2026 | 8,680.00 | 8,770.00 | 8,230.00 | 8,290.00 | 8,290.00 | -4.38% | 22,131 |
| Apr 1, 2026 | 8,450.00 | 8,670.00 | 8,330.00 | 8,670.00 | 8,670.00 | 5.86% | 14,834 |
| Mar 31, 2026 | 8,380.00 | 8,550.00 | 8,150.00 | 8,190.00 | 8,190.00 | -2.27% | 24,283 |
| Mar 30, 2026 | 8,410.00 | 8,590.00 | 8,150.00 | 8,380.00 | 8,380.00 | -3.12% | 10,765 |
| Mar 27, 2026 | 8,630.00 | 8,660.00 | 8,400.00 | 8,650.00 | 8,650.00 | -0.23% | 18,417 |
| Mar 26, 2026 | 9,000.00 | 9,100.00 | 8,650.00 | 8,670.00 | 8,670.00 | -2.80% | 25,650 |
| Mar 25, 2026 | 9,070.00 | 9,100.00 | 8,880.00 | 8,920.00 | 8,920.00 | 0.22% | 14,960 |
| Mar 24, 2026 | 9,400.00 | 9,400.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.23% | 19,964 |
| Mar 23, 2026 | 9,350.00 | 9,360.00 | 8,850.00 | 8,880.00 | 8,880.00 | -5.03% | 34,799 |
| Mar 20, 2026 | 9,800.00 | 9,900.00 | 9,290.00 | 9,350.00 | 9,350.00 | -4.59% | 59,972 |
| Mar 19, 2026 | 9,330.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 5.04% | 47,215 |
| Mar 18, 2026 | 9,170.00 | 9,500.00 | 9,000.00 | 9,330.00 | 9,330.00 | 1.74% | 16,587 |
| Mar 17, 2026 | 9,220.00 | 9,320.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.55% | 15,853 |
| Mar 16, 2026 | 9,440.00 | 9,490.00 | 9,100.00 | 9,120.00 | 9,120.00 | -3.29% | 26,447 |
| Mar 13, 2026 | 9,990.00 | 10,000.00 | 9,100.00 | 9,430.00 | 9,430.00 | -2.28% | 154,932 |
| Mar 12, 2026 | 9,250.00 | 9,700.00 | 9,110.00 | 9,650.00 | 9,650.00 | 4.32% | 93,307 |
| Mar 11, 2026 | 9,200.00 | 9,430.00 | 9,080.00 | 9,250.00 | 9,250.00 | 2.10% | 57,593 |
| Mar 10, 2026 | 8,590.00 | 9,090.00 | 8,570.00 | 9,060.00 | 9,060.00 | 5.72% | 45,344 |
| Mar 9, 2026 | 8,680.00 | 8,680.00 | 8,260.00 | 8,570.00 | 8,570.00 | -3.05% | 42,570 |
| 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 |