3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,650.00 | 2,690.00 | 2,565.00 | 2,580.00 | 2,580.00 | 758,505 |
| 2024-04-25 | 2,725.00 | 2,740.00 | 2,640.00 | 2,640.00 | 2,640.00 | 647,766 |
| 2024-04-24 | 2,700.00 | 2,755.00 | 2,700.00 | 2,720.00 | 2,720.00 | 457,386 |
| 2024-04-23 | 2,765.00 | 2,785.00 | 2,695.00 | 2,695.00 | 2,695.00 | 548,583 |
| 2024-04-22 | 2,750.00 | 2,790.00 | 2,720.00 | 2,735.00 | 2,735.00 | 556,836 |
| 2024-04-19 | 2,860.00 | 2,920.00 | 2,720.00 | 2,750.00 | 2,750.00 | 2,157,714 |
| 2024-04-18 | 2,845.00 | 2,900.00 | 2,800.00 | 2,875.00 | 2,875.00 | 1,269,504 |
| 2024-04-17 | 2,855.00 | 2,960.00 | 2,855.00 | 2,865.00 | 2,865.00 | 1,124,755 |
| 2024-04-16 | 2,900.00 | 2,960.00 | 2,825.00 | 2,840.00 | 2,840.00 | 1,126,886 |
| 2024-04-15 | 2,830.00 | 2,970.00 | 2,750.00 | 2,925.00 | 2,925.00 | 1,883,262 |
| 2024-04-12 | 2,815.00 | 2,935.00 | 2,795.00 | 2,870.00 | 2,870.00 | 2,121,143 |
| 2024-04-11 | 2,730.00 | 3,060.00 | 2,710.00 | 2,815.00 | 2,815.00 | 9,098,768 |
| 2024-04-09 | 2,840.00 | 2,900.00 | 2,715.00 | 2,730.00 | 2,730.00 | 2,125,759 |
| 2024-04-08 | 3,020.00 | 3,025.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,550,627 |
| 2024-04-05 | 3,300.00 | 3,330.00 | 2,895.00 | 3,020.00 | 3,020.00 | 10,065,320 |
| 2024-04-04 | 2,870.00 | 3,330.00 | 2,850.00 | 3,230.00 | 3,230.00 | 15,234,100 |
| 2024-04-03 | 2,905.00 | 2,920.00 | 2,835.00 | 2,860.00 | 2,860.00 | 720,800 |
| 2024-04-02 | 2,965.00 | 2,980.00 | 2,905.00 | 2,950.00 | 2,950.00 | 799,158 |
| 2024-04-01 | 2,950.00 | 3,015.00 | 2,925.00 | 2,975.00 | 2,975.00 | 735,244 |
| 2024-03-29 | 2,885.00 | 3,050.00 | 2,815.00 | 2,950.00 | 2,950.00 | 1,753,008 |
| 2024-03-28 | 2,850.00 | 2,920.00 | 2,840.00 | 2,880.00 | 2,880.00 | 748,512 |
| 2024-03-27 | 2,960.00 | 2,980.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,046,216 |
| 2024-03-26 | 2,935.00 | 3,050.00 | 2,870.00 | 2,960.00 | 2,960.00 | 2,030,044 |
| 2024-03-25 | 2,930.00 | 2,970.00 | 2,905.00 | 2,905.00 | 2,905.00 | 722,237 |
| 2024-03-22 | 3,010.00 | 3,015.00 | 2,930.00 | 2,930.00 | 2,930.00 | 1,331,701 |
| 2024-03-21 | 2,980.00 | 3,230.00 | 2,960.00 | 3,005.00 | 3,005.00 | 5,982,709 |
| 2024-03-20 | 3,150.00 | 3,160.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,621,443 |
| 2024-03-19 | 3,160.00 | 3,210.00 | 3,070.00 | 3,190.00 | 3,190.00 | 5,183,538 |
| 2024-03-18 | 2,910.00 | 3,350.00 | 2,835.00 | 3,290.00 | 3,290.00 | 20,866,500 |
| 2024-03-15 | 2,770.00 | 2,885.00 | 2,755.00 | 2,885.00 | 2,885.00 | 870,995 |
| 2024-03-14 | 2,875.00 | 2,890.00 | 2,790.00 | 2,790.00 | 2,790.00 | 804,898 |
| 2024-03-13 | 2,805.00 | 2,895.00 | 2,800.00 | 2,890.00 | 2,890.00 | 1,036,622 |
| 2024-03-12 | 2,865.00 | 2,870.00 | 2,815.00 | 2,845.00 | 2,845.00 | 506,422 |
| 2024-03-11 | 2,800.00 | 2,870.00 | 2,740.00 | 2,865.00 | 2,865.00 | 664,691 |
| 2024-03-08 | 2,805.00 | 2,875.00 | 2,770.00 | 2,810.00 | 2,810.00 | 832,167 |
| 2024-03-07 | 2,795.00 | 2,935.00 | 2,735.00 | 2,790.00 | 2,790.00 | 1,865,313 |
| 2024-03-06 | 2,760.00 | 2,830.00 | 2,760.00 | 2,790.00 | 2,790.00 | 643,726 |
| 2024-03-05 | 2,870.00 | 2,870.00 | 2,790.00 | 2,790.00 | 2,790.00 | 908,884 |
| 2024-03-04 | 2,865.00 | 2,930.00 | 2,865.00 | 2,880.00 | 2,880.00 | 668,831 |
| 2024-02-29 | 2,890.00 | 2,905.00 | 2,805.00 | 2,845.00 | 2,845.00 | 910,834 |
| 2024-02-28 | 2,950.00 | 3,045.00 | 2,875.00 | 2,910.00 | 2,910.00 | 992,036 |
| 2024-02-27 | 2,960.00 | 2,995.00 | 2,910.00 | 2,950.00 | 2,950.00 | 987,891 |
| 2024-02-26 | 3,050.00 | 3,080.00 | 2,960.00 | 2,995.00 | 2,995.00 | 898,066 |
| 2024-02-23 | 3,210.00 | 3,210.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,102,061 |
| 2024-02-22 | 3,115.00 | 3,175.00 | 3,050.00 | 3,160.00 | 3,160.00 | 1,574,304 |
| 2024-02-21 | 3,050.00 | 3,170.00 | 3,020.00 | 3,050.00 | 3,050.00 | 1,548,021 |
| 2024-02-20 | 3,120.00 | 3,130.00 | 3,045.00 | 3,080.00 | 3,080.00 | 916,403 |
| 2024-02-19 | 3,120.00 | 3,145.00 | 3,095.00 | 3,105.00 | 3,105.00 | 983,952 |
| 2024-02-16 | 3,260.00 | 3,260.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1,490,283 |
| 2024-02-15 | 3,330.00 | 3,330.00 | 3,110.00 | 3,205.00 | 3,205.00 | 1,900,167 |
| 2024-02-14 | 3,190.00 | 3,305.00 | 3,100.00 | 3,275.00 | 3,275.00 | 2,404,451 |
| 2024-02-13 | 3,115.00 | 3,465.00 | 3,080.00 | 3,230.00 | 3,230.00 | 8,555,661 |
| 2024-02-08 | 2,935.00 | 3,150.00 | 2,920.00 | 3,050.00 | 3,050.00 | 3,761,714 |
| 2024-02-07 | 2,990.00 | 2,990.00 | 2,910.00 | 2,940.00 | 2,940.00 | 1,417,765 |
| 2024-02-06 | 2,950.00 | 3,060.00 | 2,860.00 | 3,005.00 | 3,005.00 | 2,402,652 |
| 2024-02-05 | 3,060.00 | 3,060.00 | 2,900.00 | 2,925.00 | 2,925.00 | 1,812,052 |
| 2024-02-02 | 3,070.00 | 3,160.00 | 2,980.00 | 3,055.00 | 3,055.00 | 1,963,027 |
| 2024-02-01 | 3,060.00 | 3,180.00 | 2,970.00 | 3,030.00 | 3,030.00 | 3,134,464 |
| 2024-01-31 | 3,340.00 | 3,375.00 | 3,080.00 | 3,110.00 | 3,110.00 | 3,915,845 |
| 2024-01-30 | 3,610.00 | 3,610.00 | 3,375.00 | 3,405.00 | 3,405.00 | 3,100,509 |
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.