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%WTI99.71▲ 2.64%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,840.002,875.002,795.002,825.002,825.00621,444
2022-11-102,590.002,900.002,560.002,795.002,795.002,020,586
2022-11-092,540.002,630.002,540.002,600.002,600.00254,484
2022-11-082,520.002,665.002,495.002,535.002,535.00437,363
2022-11-072,460.002,530.002,425.002,500.002,500.00241,873
2022-11-042,435.002,450.002,400.002,445.002,445.00100,473
2022-11-032,410.002,455.002,375.002,405.002,405.00147,626
2022-11-022,435.002,460.002,405.002,455.002,455.00172,593
2022-11-012,390.002,470.002,390.002,435.002,435.00178,641
2022-10-312,375.002,430.002,375.002,410.002,410.00117,499
2022-10-282,410.002,450.002,375.002,395.002,395.00181,062
2022-10-272,360.002,580.002,360.002,410.002,410.00966,543
2022-10-262,295.002,410.002,295.002,375.002,375.00193,128
2022-10-252,320.002,355.002,300.002,305.002,305.0097,246
2022-10-242,305.002,440.002,305.002,345.002,345.00158,178
2022-10-212,265.002,330.002,265.002,300.002,300.0091,364
2022-10-202,355.002,385.002,295.002,320.002,320.0084,525
2022-10-192,415.002,420.002,360.002,375.002,375.00115,678
2022-10-182,340.002,425.002,335.002,400.002,400.00184,638
2022-10-172,215.002,335.002,210.002,325.002,325.00118,855
2022-10-142,100.002,270.002,100.002,270.002,270.00265,774
2022-10-132,240.002,240.002,080.002,080.002,080.00239,539
2022-10-122,230.002,295.002,210.002,215.002,215.00258,495
2022-10-112,390.002,390.002,265.002,285.002,285.00267,408
2022-10-072,380.002,415.002,360.002,390.002,390.00211,205
2022-10-062,380.002,570.002,355.002,425.002,425.00919,137
2022-10-052,365.002,650.002,300.002,400.002,400.001,411,220
2022-10-042,225.002,345.002,225.002,340.002,340.00343,103
2022-09-302,110.002,280.002,105.002,215.002,215.00385,125
2022-09-292,290.002,360.002,245.002,245.002,245.00316,925
2022-09-282,420.002,445.002,180.002,280.002,280.00665,365
2022-09-272,520.002,645.002,405.002,440.002,440.00535,646
2022-09-262,795.002,795.002,520.002,585.002,585.00638,787
2022-09-232,750.003,000.002,750.002,825.002,825.001,459,395
2022-09-222,845.002,880.002,745.002,775.002,775.00371,213
2022-09-212,940.003,050.002,795.002,815.002,815.001,399,260
2022-09-202,835.002,890.002,835.002,890.002,890.00339,071
2022-09-192,865.003,060.002,820.002,830.002,830.001,292,758
2022-09-162,830.002,890.002,830.002,860.002,860.00208,684
2022-09-152,890.002,910.002,840.002,865.002,865.00324,890
2022-09-142,770.002,975.002,740.002,880.002,880.001,189,890
2022-09-132,845.002,875.002,820.002,830.002,830.00169,910
2022-09-082,770.002,855.002,770.002,840.002,840.00353,074
2022-09-072,760.002,795.002,745.002,760.002,760.00126,443
2022-09-062,745.002,810.002,745.002,790.002,790.00152,556
2022-09-052,755.002,785.002,755.002,755.002,755.00143,567
2022-09-022,740.002,790.002,740.002,780.002,780.00156,327
2022-09-012,770.002,795.002,750.002,760.002,760.00196,543
2022-08-312,755.002,805.002,730.002,770.002,770.00216,526
2022-08-302,700.002,965.002,700.002,775.002,775.001,302,042
2022-08-292,700.002,725.002,650.002,700.002,700.00262,665
2022-08-262,775.002,845.002,765.002,770.002,770.00195,388
2022-08-252,770.002,805.002,760.002,770.002,770.00157,113
2022-08-242,760.002,825.002,760.002,780.002,780.00163,737
2022-08-232,775.002,830.002,770.002,785.002,785.00273,518
2022-08-222,825.002,880.002,820.002,840.002,840.00287,370
2022-08-192,900.003,000.002,880.002,885.002,885.00711,816
2022-08-182,910.002,930.002,885.002,890.002,890.00182,857
2022-08-172,890.003,035.002,880.002,915.002,915.00927,782
2022-08-162,900.002,930.002,880.002,915.002,915.00228,635
← NewerPage 17 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.