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%WTI99.42▲ 2.34%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,560.002,605.002,510.002,560.002,560.00273,096
2023-08-012,565.002,570.002,525.002,560.002,560.00236,312
2023-07-312,530.002,570.002,520.002,565.002,565.00191,820
2023-07-282,400.002,545.002,400.002,525.002,525.00298,995
2023-07-272,320.002,480.002,315.002,445.002,445.00415,472
2023-07-262,450.002,480.002,260.002,330.002,330.00826,078
2023-07-252,480.002,540.002,435.002,490.002,490.00668,530
2023-07-242,560.002,575.002,490.002,500.002,500.00528,233
2023-07-212,645.002,655.002,545.002,555.002,555.00524,428
2023-07-202,680.002,695.002,635.002,645.002,645.00345,046
2023-07-192,765.002,800.002,675.002,675.002,675.00725,307
2023-07-182,860.002,895.002,745.002,770.002,770.00658,447
2023-07-172,760.002,935.002,760.002,825.002,825.00803,815
2023-07-142,820.002,915.002,820.002,855.002,855.001,281,287
2023-07-132,815.002,890.002,765.002,810.002,810.00792,065
2023-07-122,880.003,120.002,785.002,785.002,785.006,919,870
2023-07-112,805.002,865.002,740.002,750.002,750.00496,918
2023-07-102,745.002,780.002,705.002,780.002,780.00347,605
2023-07-072,700.002,795.002,700.002,745.002,745.00270,654
2023-07-062,820.002,840.002,750.002,755.002,755.00477,663
2023-07-052,870.002,935.002,810.002,820.002,820.00756,239
2023-07-042,830.003,030.002,795.002,865.002,865.002,701,869
2023-07-032,730.002,865.002,725.002,825.002,825.00614,563
2023-06-302,760.002,790.002,680.002,755.002,755.00589,025
2023-06-292,775.002,835.002,745.002,760.002,760.00460,421
2023-06-282,830.002,865.002,715.002,790.002,790.00629,012
2023-06-272,895.002,905.002,820.002,820.002,820.00575,908
2023-06-262,880.002,915.002,790.002,895.002,895.00591,670
2023-06-232,940.002,970.002,865.002,880.002,880.00870,486
2023-06-222,945.003,050.002,940.002,940.002,940.001,095,307
2023-06-213,000.003,035.002,900.002,985.002,985.001,083,460
2023-06-203,055.003,140.002,990.003,005.003,005.002,309,234
2023-06-192,990.003,125.002,970.003,070.003,070.003,473,647
2023-06-163,035.003,060.002,960.002,960.002,960.001,493,930
2023-06-153,055.003,150.002,970.003,025.003,025.003,540,015
2023-06-143,075.003,410.002,950.003,000.003,000.0023,811,930
2023-06-133,040.003,165.003,025.003,040.003,040.004,665,354
2023-06-122,990.003,100.002,970.003,075.003,075.005,633,368
2023-06-092,970.003,115.002,925.002,965.002,965.007,593,271
2023-06-082,900.003,030.002,815.002,960.002,960.003,888,738
2023-06-072,890.003,060.002,855.002,890.002,890.004,640,916
2023-06-052,850.003,220.002,785.002,935.002,935.0018,938,289
2023-06-022,905.002,950.002,825.002,875.002,875.002,358,195
2023-06-013,000.003,070.002,850.002,900.002,900.005,019,544
2023-05-312,995.003,445.002,935.003,020.003,020.0040,162,141
2023-05-302,805.003,460.002,570.003,015.003,015.0076,952,992
2023-05-262,245.002,915.002,230.002,910.002,910.0013,590,240
2023-05-252,260.002,285.002,235.002,245.002,245.0091,789
2023-05-242,280.002,300.002,255.002,280.002,280.0067,101
2023-05-232,300.002,315.002,260.002,285.002,285.00117,084
2023-05-222,295.002,335.002,250.002,315.002,315.00156,378
2023-05-192,300.002,310.002,275.002,290.002,290.00242,755
2023-05-182,245.002,290.002,240.002,275.002,275.00133,586
2023-05-172,215.002,260.002,200.002,235.002,235.0097,747
2023-05-162,240.002,250.002,185.002,215.002,215.00116,835
2023-05-152,270.002,280.002,225.002,240.002,240.0069,534
2023-05-122,265.002,295.002,245.002,280.002,280.0074,545
2023-05-112,255.002,305.002,235.002,265.002,265.00134,849
2023-05-102,245.002,255.002,215.002,245.002,245.0079,188
2023-05-092,205.002,245.002,200.002,245.002,245.00148,153
← NewerPage 14 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.