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%WTI99.22▲ 2.13%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,185.002,220.002,185.002,210.002,210.0064,950
2023-05-042,200.002,200.002,145.002,180.002,180.0068,457
2023-05-032,195.002,220.002,175.002,200.002,200.0067,412
2023-05-022,100.002,200.002,100.002,195.002,195.00144,571
2023-04-282,125.002,145.002,090.002,090.002,090.00134,242
2023-04-272,160.002,170.002,100.002,125.002,125.00140,528
2023-04-262,205.002,225.002,145.002,170.002,170.00134,350
2023-04-252,210.002,260.002,160.002,220.002,220.00234,957
2023-04-242,245.002,270.002,230.002,240.002,240.00128,222
2023-04-212,245.002,275.002,240.002,240.002,240.00126,043
2023-04-202,325.002,345.002,230.002,285.002,285.00217,782
2023-04-192,290.002,360.002,270.002,325.002,325.00167,706
2023-04-182,310.002,310.002,240.002,305.002,305.00199,666
2023-04-172,330.002,330.002,290.002,305.002,305.0084,533
2023-04-142,320.002,345.002,300.002,300.002,300.00161,727
2023-04-132,340.002,355.002,280.002,320.002,320.00152,801
2023-04-122,345.002,375.002,330.002,355.002,355.00236,234
2023-04-112,315.002,355.002,290.002,335.002,335.00288,204
2023-04-102,395.002,465.002,300.002,325.002,325.00314,665
2023-04-072,305.002,410.002,295.002,400.002,400.00634,311
2023-04-062,360.002,360.002,265.002,290.002,290.00196,942
2023-04-052,350.002,385.002,305.002,345.002,345.00198,967
2023-04-042,305.002,375.002,305.002,355.002,355.00299,585
2023-04-032,290.002,460.002,270.002,305.002,305.001,743,967
2023-03-312,295.002,310.002,250.002,285.002,285.00192,922
2023-03-302,285.002,315.002,275.002,290.002,290.00318,642
2023-03-292,190.002,290.002,190.002,260.002,260.00450,254
2023-03-282,210.002,245.002,195.002,215.002,215.00291,969
2023-03-272,205.002,220.002,145.002,210.002,210.00302,385
2023-03-242,050.002,210.002,050.002,200.002,200.00498,469
2023-03-232,085.002,120.002,055.002,070.002,070.00213,237
2023-03-222,115.002,115.002,060.002,090.002,090.00172,394
2023-03-212,090.002,130.002,075.002,095.002,095.00103,400
2023-03-202,060.002,130.002,055.002,090.002,090.00129,156
2023-03-172,035.002,090.002,020.002,075.002,075.00195,223
2023-03-161,963.002,020.001,949.001,993.001,993.00238,768
2023-03-152,015.002,070.001,996.001,996.001,996.00315,061
2023-03-142,080.002,090.001,985.001,985.001,985.00374,773
2023-03-132,060.002,105.002,040.002,090.002,090.00216,588
2023-03-102,160.002,165.002,075.002,090.002,090.00377,665
2023-03-092,220.002,230.002,170.002,170.002,170.00246,531
2023-03-082,295.002,310.002,190.002,215.002,215.00348,026
2023-03-072,325.002,335.002,285.002,320.002,320.00214,838
2023-03-062,275.002,330.002,260.002,330.002,330.00282,152
2023-03-032,220.002,265.002,215.002,255.002,255.00150,934
2023-03-022,210.002,245.002,200.002,215.002,215.00244,757
2023-02-282,200.002,255.002,190.002,210.002,210.00237,609
2023-02-272,240.002,240.002,180.002,200.002,200.00196,116
2023-02-242,315.002,330.002,240.002,240.002,240.00382,882
2023-02-232,360.002,365.002,300.002,315.002,315.00337,023
2023-02-222,325.002,385.002,315.002,350.002,350.00756,580
2023-02-212,245.002,640.002,230.002,340.002,340.0010,300,270
2023-02-202,265.002,275.002,220.002,265.002,265.00133,734
2023-02-172,210.002,300.002,210.002,265.002,265.00204,470
2023-02-162,235.002,300.002,230.002,235.002,235.00341,830
2023-02-152,270.002,350.002,230.002,230.002,230.00809,998
2023-02-142,205.002,400.002,205.002,270.002,270.00741,404
2023-02-132,265.002,270.002,180.002,215.002,215.00300,234
2023-02-102,325.002,335.002,255.002,260.002,260.00265,713
2023-02-092,355.002,365.002,325.002,350.002,350.00148,888
← NewerPage 15 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.