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%WTI99.21▲ 2.12%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,360.002,525.002,330.002,375.002,375.001,440,934
2023-02-072,325.002,360.002,315.002,355.002,355.00133,716
2023-02-062,340.002,345.002,315.002,325.002,325.0064,424
2023-02-032,335.002,455.002,335.002,350.002,350.00310,406
2023-02-022,320.002,345.002,310.002,325.002,325.00190,650
2023-02-012,270.002,320.002,270.002,310.002,310.00125,580
2023-01-312,280.002,300.002,245.002,275.002,275.00117,581
2023-01-302,285.002,295.002,265.002,280.002,280.0074,818
2023-01-272,280.002,295.002,265.002,285.002,285.0067,871
2023-01-262,290.002,300.002,265.002,275.002,275.0089,572
2023-01-252,240.002,290.002,235.002,285.002,285.00104,079
2023-01-202,215.002,245.002,210.002,235.002,235.0054,706
2023-01-192,175.002,225.002,165.002,220.002,220.0093,925
2023-01-182,195.002,205.002,175.002,180.002,180.00103,560
2023-01-172,240.002,260.002,170.002,195.002,195.00120,672
2023-01-162,250.002,275.002,235.002,250.002,250.0093,681
2023-01-132,230.002,280.002,230.002,250.002,250.00104,800
2023-01-122,250.002,265.002,230.002,250.002,250.00105,930
2023-01-112,260.002,285.002,245.002,250.002,250.0079,094
2023-01-102,240.002,255.002,225.002,255.002,255.0089,487
2023-01-092,195.002,270.002,195.002,240.002,240.00167,917
2023-01-062,110.002,185.002,075.002,185.002,185.00110,979
2023-01-052,130.002,150.002,100.002,110.002,110.0088,408
2023-01-042,025.002,140.002,000.002,125.002,125.00217,247
2023-01-032,000.002,045.001,930.002,010.002,010.00316,570
2023-01-022,100.002,125.001,995.002,020.002,020.00300,743
2022-12-292,140.002,210.002,080.002,095.002,095.00193,223
2022-12-282,180.002,200.002,150.002,165.002,165.0067,469
2022-12-272,085.002,240.002,085.002,195.002,195.00236,910
2022-12-262,155.002,185.002,115.002,115.002,115.00174,515
2022-12-232,215.002,215.002,170.002,175.002,175.00137,778
2022-12-222,210.002,250.002,205.002,220.002,220.0087,827
2022-12-212,240.002,255.002,160.002,195.002,195.00193,202
2022-12-202,315.002,425.002,235.002,235.002,235.00280,102
2022-12-192,380.002,380.002,290.002,315.002,315.00135,553
2022-12-162,395.002,415.002,380.002,380.002,380.0097,960
2022-12-152,430.002,465.002,415.002,435.002,435.00107,407
2022-12-142,420.002,535.002,415.002,455.002,455.00290,027
2022-12-132,460.002,475.002,410.002,420.002,420.00109,963
2022-12-122,415.002,460.002,405.002,440.002,440.00132,863
2022-12-092,320.002,410.002,315.002,400.002,400.00170,638
2022-12-082,350.002,375.002,280.002,310.002,310.00153,700
2022-12-072,375.002,380.002,310.002,370.002,370.00167,884
2022-12-062,475.002,475.002,375.002,375.002,375.00172,927
2022-12-052,500.002,510.002,445.002,475.002,475.00125,649
2022-12-022,500.002,540.002,480.002,500.002,500.00175,219
2022-12-012,490.002,525.002,485.002,500.002,500.00107,949
2022-11-302,500.002,515.002,465.002,480.002,480.0091,497
2022-11-292,470.002,525.002,460.002,495.002,495.00158,448
2022-11-282,550.002,550.002,445.002,505.002,505.00145,733
2022-11-252,615.002,625.002,540.002,540.002,540.00234,326
2022-11-242,610.002,635.002,605.002,610.002,610.00121,019
2022-11-232,630.002,670.002,590.002,610.002,610.00167,239
2022-11-222,700.002,725.002,610.002,625.002,625.00169,836
2022-11-212,800.002,800.002,715.002,725.002,725.00241,087
2022-11-182,705.002,835.002,690.002,795.002,795.00415,124
2022-11-172,810.002,820.002,700.002,705.002,705.00279,827
2022-11-162,850.002,850.002,760.002,810.002,810.00210,896
2022-11-152,845.002,910.002,830.002,830.002,830.00403,090
2022-11-142,840.002,895.002,825.002,845.002,845.00298,403
← NewerPage 16 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.