Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,330.002,330.002,240.002,285.002,285.00596,212
2024-07-242,315.002,365.002,275.002,355.002,355.00437,193
2024-07-232,335.002,420.002,205.002,315.002,315.00436,056
2024-07-222,435.002,445.002,335.002,335.002,335.00433,444
2024-07-192,385.002,450.002,380.002,450.002,450.00260,131
2024-07-182,400.002,455.002,370.002,410.002,410.00478,531
2024-07-172,520.002,525.002,460.002,460.002,460.00493,881
2024-07-162,550.002,565.002,500.002,515.002,515.00413,016
2024-07-152,525.002,635.002,505.002,570.002,570.00538,387
2024-07-122,545.002,545.002,500.002,515.002,515.00324,760
2024-07-112,600.002,605.002,540.002,540.002,540.00372,804
2024-07-102,580.002,625.002,510.002,570.002,570.00392,682
2024-07-092,580.002,690.002,570.002,590.002,590.001,035,144
2024-07-082,525.002,585.002,500.002,555.002,555.00542,701
2024-07-052,580.002,580.002,505.002,505.002,505.00452,403
2024-07-042,510.002,570.002,510.002,555.002,555.00362,895
2024-07-032,535.002,565.002,495.002,510.002,510.00510,440
2024-07-022,640.002,655.002,530.002,530.002,530.00549,383
2024-07-012,600.002,700.002,600.002,615.002,615.00631,989
2024-06-282,630.002,670.002,590.002,590.002,590.00511,600
2024-06-272,675.002,730.002,650.002,650.002,650.00831,629
2024-06-262,705.002,745.002,630.002,655.002,655.001,014,752
2024-06-252,705.002,870.002,620.002,725.002,725.003,329,287
2024-06-242,580.002,620.002,560.002,620.002,620.00528,831
2024-06-212,610.002,645.002,525.002,615.002,615.00654,726
2024-06-202,705.002,735.002,625.002,630.002,630.00678,534
2024-06-192,660.002,770.002,660.002,710.002,710.001,315,198
2024-06-182,635.002,780.002,635.002,655.002,655.001,640,477
2024-06-172,695.002,710.002,630.002,650.002,650.00856,774
2024-06-142,780.002,805.002,655.002,710.002,710.001,296,518
2024-06-132,845.002,860.002,770.002,785.002,785.00913,207
2024-06-122,770.002,910.002,770.002,830.002,830.001,826,716
2024-06-112,800.002,825.002,750.002,755.002,755.001,032,736
2024-06-102,845.002,860.002,780.002,800.002,800.001,222,230
2024-06-072,790.002,940.002,790.002,865.002,865.002,094,364
2024-06-052,965.003,060.002,830.002,840.002,840.002,720,630
2024-06-042,960.003,060.002,830.002,985.002,985.005,104,471
2024-06-033,275.003,275.002,925.002,955.002,955.009,150,275
2024-05-313,070.003,195.002,975.002,990.002,990.008,750,835
2024-05-302,840.003,445.002,770.003,120.003,120.0051,855,488
2024-05-292,870.003,050.002,830.002,935.002,935.0015,743,670
2024-05-282,435.002,935.002,435.002,755.002,755.0029,226,961
2024-05-272,435.002,470.002,400.002,450.002,450.00405,741
2024-05-242,440.002,465.002,410.002,435.002,435.00400,468
2024-05-232,455.002,535.002,425.002,480.002,480.00361,655
2024-05-222,480.002,500.002,450.002,455.002,455.00417,825
2024-05-212,520.002,520.002,450.002,480.002,480.00532,054
2024-05-202,620.002,625.002,490.002,495.002,495.00782,528
2024-05-172,645.002,680.002,605.002,620.002,620.00350,938
2024-05-162,645.002,675.002,640.002,665.002,665.00354,064
2024-05-142,605.002,650.002,605.002,630.002,630.00306,372
2024-05-132,615.002,645.002,590.002,605.002,605.00401,493
2024-05-102,645.002,655.002,600.002,615.002,615.00349,550
2024-05-092,675.002,685.002,635.002,645.002,645.00338,147
2024-05-082,685.002,735.002,660.002,665.002,665.00502,822
2024-05-072,670.002,730.002,650.002,690.002,690.00476,532
2024-05-032,630.002,690.002,605.002,655.002,655.00525,128
2024-05-022,600.002,630.002,585.002,610.002,610.00373,903
2024-04-302,620.002,640.002,575.002,600.002,600.00381,751
2024-04-292,585.002,625.002,565.002,600.002,600.00440,156
← NewerPage 10 of 21 · 1,227 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.