See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.54▲ 2.46%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,610.003,610.003,375.003,405.003,405.003,100,509
2024-01-293,860.003,865.003,520.003,610.003,610.003,944,610
2024-01-263,755.003,970.003,710.003,815.003,815.004,695,934
2024-01-254,350.004,420.003,870.003,950.003,950.0010,844,070
2024-01-244,135.004,380.003,955.004,180.004,180.007,782,543
2024-01-234,035.004,375.003,830.004,100.004,100.0013,293,660
2024-01-223,640.004,170.003,570.004,050.004,050.0024,289,000
2024-01-193,665.003,700.003,445.003,525.003,525.006,886,933
2024-01-183,540.003,565.003,305.003,480.003,480.007,290,155
2024-01-173,870.003,870.003,530.003,610.003,610.005,930,199
2024-01-164,115.004,120.003,770.003,850.003,850.005,096,238
2024-01-153,955.004,340.003,860.004,115.004,115.0015,152,820
2024-01-124,210.004,570.004,000.004,085.004,085.0042,203,711
2024-01-113,905.004,300.003,775.003,900.003,900.0029,327,830
2024-01-104,100.004,795.003,825.004,000.004,000.0077,057,922
2024-01-093,650.003,740.003,470.003,740.003,740.003,336,537
2024-01-083,405.003,560.003,405.003,525.003,525.003,325,208
2024-01-053,210.003,325.003,190.003,300.003,300.001,768,963
2024-01-043,250.003,685.003,210.003,270.003,270.0020,877,551
2024-01-033,210.003,465.003,160.003,250.003,250.0025,717,260
2024-01-022,500.003,195.002,485.003,195.003,195.0028,385,230
2023-12-282,415.002,560.002,390.002,460.002,460.00558,731
2023-12-272,390.002,500.002,380.002,415.002,415.00373,771
2023-12-262,470.002,475.002,365.002,395.002,395.00356,900
2023-12-222,460.002,515.002,435.002,460.002,460.00458,413
2023-12-212,465.002,520.002,440.002,455.002,455.00499,229
2023-12-202,470.002,515.002,440.002,475.002,475.00631,595
2023-12-192,530.002,730.002,465.002,495.002,495.003,632,188
2023-12-182,535.002,555.002,495.002,515.002,515.00445,242
2023-12-152,400.002,660.002,400.002,530.002,530.003,118,284
2023-12-142,430.002,580.002,395.002,425.002,425.001,886,890
2023-12-132,455.002,465.002,370.002,415.002,415.001,040,778
2023-12-122,250.002,670.002,250.002,450.002,450.0010,353,990
2023-12-112,230.002,255.002,225.002,255.002,255.0087,951
2023-12-082,230.002,250.002,200.002,230.002,230.0075,051
2023-12-072,225.002,235.002,185.002,215.002,215.00112,736
2023-12-062,230.002,245.002,190.002,225.002,225.00113,943
2023-12-052,260.002,275.002,220.002,230.002,230.00146,686
2023-12-042,265.002,295.002,265.002,280.002,280.0070,303
2023-12-012,270.002,310.002,260.002,295.002,295.00120,193
2023-11-302,280.002,305.002,275.002,280.002,280.0069,736
2023-11-292,290.002,295.002,255.002,285.002,285.00161,218
2023-11-282,310.002,315.002,280.002,290.002,290.00110,093
2023-11-272,275.002,395.002,255.002,315.002,315.00268,228
2023-11-242,255.002,295.002,255.002,275.002,275.0066,686
2023-11-232,300.002,315.002,265.002,275.002,275.00109,168
2023-11-222,285.002,310.002,275.002,280.002,280.0080,296
2023-11-212,320.002,330.002,300.002,310.002,310.0060,783
2023-11-202,315.002,335.002,285.002,320.002,320.0065,584
2023-11-172,350.002,350.002,305.002,315.002,315.0083,505
2023-11-162,320.002,360.002,300.002,350.002,350.00100,637
2023-11-152,310.002,345.002,310.002,340.002,340.00157,761
2023-11-142,230.002,305.002,230.002,290.002,290.00101,862
2023-11-132,280.002,330.002,210.002,245.002,245.00239,179
2023-11-102,255.002,285.002,225.002,270.002,270.00113,127
2023-11-092,340.002,385.002,275.002,275.002,275.00223,048
2023-11-082,370.002,395.002,315.002,335.002,335.00185,257
2023-11-072,390.002,395.002,255.002,365.002,365.00281,026
2023-11-062,305.002,410.002,275.002,390.002,390.00467,028
2023-11-032,260.002,285.002,220.002,280.002,280.00179,127
← NewerPage 12 of 21 · 1,228 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.