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%WTI98.18▼ 5.29%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,200.002,260.002,190.002,255.002,255.00331,208
2023-11-012,100.002,280.002,100.002,200.002,200.00381,051
2023-10-312,130.002,340.002,055.002,095.002,095.00744,270
2023-10-302,080.002,150.002,080.002,140.002,140.0087,237
2023-10-272,110.002,130.002,075.002,090.002,090.00282,245
2023-10-262,170.002,190.002,100.002,110.002,110.00218,701
2023-10-252,235.002,265.002,180.002,215.002,215.00143,773
2023-10-242,110.002,220.002,085.002,220.002,220.00258,182
2023-10-232,140.002,185.002,110.002,110.002,110.00237,320
2023-10-202,200.002,245.002,150.002,155.002,155.00269,486
2023-10-192,300.002,320.002,240.002,245.002,245.00166,860
2023-10-182,370.002,475.002,320.002,320.002,320.00550,785
2023-10-172,250.002,345.002,250.002,340.002,340.00108,138
2023-10-162,310.002,315.002,225.002,250.002,250.00167,951
2023-10-132,335.002,355.002,300.002,325.002,325.00129,229
2023-10-122,300.002,360.002,300.002,355.002,355.00144,132
2023-10-112,245.002,315.002,240.002,295.002,295.00193,428
2023-10-102,250.002,320.002,220.002,240.002,240.00156,588
2023-10-062,175.002,275.002,175.002,250.002,250.00153,830
2023-10-052,210.002,235.002,185.002,185.002,185.00223,709
2023-10-042,245.002,245.002,175.002,200.002,200.00229,078
2023-09-272,115.002,250.002,115.002,250.002,250.00425,567
2023-09-262,275.002,300.002,190.002,210.002,210.00550,699
2023-09-252,330.002,405.002,250.002,290.002,290.00521,254
2023-09-222,335.002,455.002,330.002,360.002,360.00514,616
2023-09-212,595.002,600.002,380.002,380.002,380.00961,374
2023-09-202,535.002,785.002,500.002,575.002,575.004,287,131
2023-09-192,360.002,840.002,355.002,580.002,580.0012,476,780
2023-09-182,375.002,400.002,355.002,370.002,370.00130,303
2023-09-152,395.002,420.002,370.002,410.002,410.00143,056
2023-09-142,300.002,410.002,300.002,410.002,410.00247,085
2023-09-132,300.002,365.002,265.002,315.002,315.00343,356
2023-09-122,435.002,450.002,310.002,315.002,315.00367,557
2023-09-112,460.002,505.002,425.002,440.002,440.00250,757
2023-09-082,595.002,685.002,490.002,505.002,505.00464,893
2023-09-072,460.002,645.002,405.002,590.002,590.001,192,027
2023-09-062,500.002,550.002,455.002,485.002,485.00229,708
2023-09-052,525.002,545.002,490.002,500.002,500.00287,415
2023-09-042,640.002,660.002,540.002,550.002,550.00354,799
2023-09-012,635.002,675.002,630.002,650.002,650.00220,204
2023-08-312,695.002,730.002,630.002,655.002,655.00267,298
2023-08-302,740.002,760.002,695.002,700.002,700.00316,151
2023-08-292,645.002,740.002,645.002,710.002,710.00327,302
2023-08-282,635.002,690.002,620.002,645.002,645.00324,327
2023-08-252,665.002,695.002,605.002,620.002,620.00266,595
2023-08-242,685.002,755.002,685.002,710.002,710.00352,872
2023-08-232,655.002,730.002,605.002,670.002,670.00339,353
2023-08-222,665.002,710.002,620.002,650.002,650.00246,881
2023-08-212,585.002,710.002,580.002,655.002,655.00323,201
2023-08-182,620.002,620.002,535.002,570.002,570.00233,107
2023-08-172,625.002,630.002,555.002,620.002,620.00238,127
2023-08-162,665.002,785.002,620.002,625.002,625.00498,474
2023-08-142,665.002,715.002,635.002,675.002,675.00186,197
2023-08-112,670.002,755.002,670.002,690.002,690.00444,751
2023-08-102,655.002,670.002,565.002,670.002,670.00354,743
2023-08-092,540.002,760.002,530.002,610.002,610.001,392,644
2023-08-082,525.002,605.002,520.002,555.002,555.00295,602
2023-08-072,500.002,585.002,485.002,535.002,535.00242,559
2023-08-042,500.002,565.002,490.002,545.002,545.00251,603
2023-08-032,540.002,540.002,485.002,510.002,510.00249,839
← NewerPage 13 of 21 · 1,223 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.