3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,335.00 | 1,358.00 | 1,291.00 | 1,325.00 | 1,325.00 | 101,880 |
| 2026-10-16 | 1,235.00 | 1,336.00 | 1,235.00 | 1,335.00 | 1,335.00 | 329,636 |
| 2026-10-15 | 1,297.00 | 1,297.00 | 1,208.00 | 1,235.00 | 1,235.00 | 161,658 |
| 2026-10-14 | 1,250.00 | 1,290.00 | 1,247.00 | 1,251.00 | 1,251.00 | 90,554 |
| 2026-10-13 | 1,253.00 | 1,340.00 | 1,225.00 | 1,274.00 | 1,274.00 | 267,755 |
| 2026-10-12 | 1,247.00 | 1,280.00 | 1,200.00 | 1,253.00 | 1,253.00 | 205,053 |
| 2026-10-08 | 1,176.00 | 1,247.00 | 1,170.00 | 1,247.00 | 1,247.00 | 183,162 |
| 2026-10-07 | 1,185.00 | 1,210.00 | 1,164.00 | 1,188.00 | 1,188.00 | 109,428 |
| 2026-10-06 | 1,175.00 | 1,206.00 | 1,169.00 | 1,201.00 | 1,201.00 | 169,824 |
| 2026-10-02 | 1,110.00 | 1,188.00 | 1,109.00 | 1,185.00 | 1,185.00 | 278,871 |
| 2026-10-01 | 1,063.00 | 1,115.00 | 1,063.00 | 1,111.00 | 1,111.00 | 64,736 |
| 2026-09-30 | 1,090.00 | 1,090.00 | 1,074.00 | 1,078.00 | 1,078.00 | 50,160 |
| 2026-09-29 | 1,138.00 | 1,138.00 | 1,074.00 | 1,081.00 | 1,081.00 | 49,199 |
| 2026-09-28 | 1,096.00 | 1,126.00 | 1,090.00 | 1,112.00 | 1,112.00 | 121,820 |
| 2026-09-23 | 1,102.00 | 1,135.00 | 1,064.00 | 1,084.00 | 1,084.00 | 115,560 |
| 2026-09-22 | 1,147.00 | 1,179.00 | 1,082.00 | 1,101.00 | 1,101.00 | 237,667 |
| 2026-09-21 | 1,130.00 | 1,191.00 | 1,123.00 | 1,146.00 | 1,146.00 | 119,961 |
| 2026-09-18 | 1,133.00 | 1,182.00 | 1,120.00 | 1,133.00 | 1,133.00 | 72,719 |
| 2026-09-17 | 1,113.00 | 1,165.00 | 1,113.00 | 1,132.00 | 1,132.00 | 77,933 |
| 2026-09-16 | 1,159.00 | 1,179.00 | 1,110.00 | 1,128.00 | 1,128.00 | 73,542 |
| 2026-09-15 | 1,152.00 | 1,176.00 | 1,135.00 | 1,142.00 | 1,142.00 | 86,526 |
| 2026-09-14 | 1,197.00 | 1,197.00 | 1,131.00 | 1,152.00 | 1,152.00 | 101,785 |
| 2026-09-11 | 1,163.00 | 1,195.00 | 1,148.00 | 1,166.00 | 1,166.00 | 75,989 |
| 2026-09-10 | 1,159.00 | 1,178.00 | 1,140.00 | 1,163.00 | 1,163.00 | 62,777 |
| 2026-09-09 | 1,158.00 | 1,170.00 | 1,137.00 | 1,159.00 | 1,159.00 | 62,267 |
| 2026-09-08 | 1,130.00 | 1,175.00 | 1,110.00 | 1,171.00 | 1,171.00 | 86,331 |
| 2026-09-07 | 1,128.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 49,842 |
| 2026-09-04 | 1,135.00 | 1,138.00 | 1,100.00 | 1,137.00 | 1,137.00 | 45,909 |
| 2026-09-03 | 1,123.00 | 1,155.00 | 1,099.00 | 1,120.00 | 1,120.00 | 61,223 |
| 2026-09-02 | 1,172.00 | 1,172.00 | 1,119.00 | 1,123.00 | 1,123.00 | 40,233 |
| 2026-09-01 | 1,172.00 | 1,180.00 | 1,130.00 | 1,147.00 | 1,147.00 | 111,468 |
| 2026-08-31 | 1,168.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,180.00 | 155,820 |
| 2026-08-28 | 1,139.00 | 1,180.00 | 1,097.00 | 1,180.00 | 1,180.00 | 192,203 |
| 2026-08-27 | 1,088.00 | 1,205.00 | 1,085.00 | 1,105.00 | 1,105.00 | 189,266 |
| 2026-08-26 | 1,110.00 | 1,110.00 | 1,050.00 | 1,108.00 | 1,108.00 | 48,242 |
| 2026-08-25 | 1,072.00 | 1,088.00 | 1,032.00 | 1,084.00 | 1,084.00 | 102,121 |
| 2026-08-24 | 1,100.00 | 1,100.00 | 1,015.00 | 1,072.00 | 1,072.00 | 102,056 |
| 2026-08-21 | 1,102.00 | 1,103.00 | 1,056.00 | 1,062.00 | 1,062.00 | 81,964 |
| 2026-08-20 | 1,109.00 | 1,125.00 | 1,080.00 | 1,102.00 | 1,102.00 | 105,780 |
| 2026-08-19 | 1,094.00 | 1,138.00 | 1,082.00 | 1,086.00 | 1,086.00 | 187,579 |
| 2026-08-18 | 1,088.00 | 1,310.00 | 1,066.00 | 1,131.00 | 1,131.00 | 1,838,883 |
| 2026-08-14 | 1,114.00 | 1,144.00 | 1,070.00 | 1,086.00 | 1,086.00 | 129,310 |
| 2026-08-13 | 1,145.00 | 1,154.00 | 1,090.00 | 1,114.00 | 1,114.00 | 87,298 |
| 2026-08-12 | 1,135.00 | 1,154.00 | 1,100.00 | 1,145.00 | 1,145.00 | 69,002 |
| 2026-08-11 | 1,095.00 | 1,139.00 | 1,081.00 | 1,135.00 | 1,135.00 | 227,320 |
| 2026-08-10 | 1,060.00 | 1,101.00 | 1,060.00 | 1,095.00 | 1,095.00 | 177,857 |
| 2026-08-07 | 1,114.00 | 1,114.00 | 1,039.00 | 1,060.00 | 1,060.00 | 85,131 |
| 2026-08-06 | 1,179.00 | 1,179.00 | 1,084.00 | 1,106.00 | 1,106.00 | 107,624 |
| 2026-08-05 | 1,070.00 | 1,165.00 | 1,070.00 | 1,152.00 | 1,152.00 | 161,843 |
| 2026-08-04 | 1,030.00 | 1,120.00 | 1,030.00 | 1,054.00 | 1,054.00 | 76,983 |
| 2026-08-03 | 996.00 | 1,125.00 | 961.00 | 1,030.00 | 1,030.00 | 359,515 |
| 2026-07-31 | 859.00 | 988.00 | 859.00 | 987.00 | 987.00 | 230,438 |
| 2026-07-30 | 831.00 | 914.00 | 831.00 | 850.00 | 850.00 | 153,452 |
| 2026-07-29 | 966.00 | 1,000.00 | 865.00 | 909.00 | 909.00 | 251,290 |
| 2026-07-28 | 1,030.00 | 1,030.00 | 960.00 | 974.00 | 974.00 | 295,236 |
| 2026-07-27 | 1,068.00 | 1,070.00 | 1,011.00 | 1,036.00 | 1,036.00 | 152,179 |
| 2026-07-24 | 1,090.00 | 1,090.00 | 1,046.00 | 1,058.00 | 1,058.00 | 64,250 |
| 2026-07-23 | 1,035.00 | 1,094.00 | 1,034.00 | 1,090.00 | 1,090.00 | 179,568 |
| 2026-07-22 | 1,038.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | 141,352 |
| 2026-07-21 | 1,006.00 | 1,062.00 | 1,006.00 | 1,038.00 | 1,038.00 | 239,250 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.