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%WTI99.19▲ 2.10%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,915.002,930.002,880.002,885.002,885.00228,869
2022-08-112,910.002,930.002,880.002,905.002,905.00252,092
2022-08-102,845.002,935.002,840.002,870.002,870.00375,526
2022-08-092,940.002,955.002,870.002,900.002,900.00455,248
2022-08-083,015.003,095.002,960.002,960.002,960.00954,529
2022-08-053,040.003,055.002,995.003,000.003,000.00296,113
2022-08-043,005.003,075.003,005.003,035.003,035.00433,150
2022-08-033,000.003,035.002,985.002,995.002,995.00225,583
2022-08-023,025.003,070.002,990.003,000.003,000.00272,145
2022-08-012,995.003,030.002,980.003,025.003,025.00222,992
2022-07-293,010.003,025.002,980.002,995.002,995.00265,976
2022-07-283,035.003,075.002,990.003,010.003,010.00487,896
2022-07-273,015.003,045.002,955.003,005.003,005.00229,741
2022-07-262,995.003,020.002,955.003,015.003,015.00368,602
2022-07-253,050.003,135.002,970.003,000.003,000.001,180,805
2022-07-223,025.003,120.003,010.003,080.003,080.001,254,779
2022-07-213,030.003,105.002,985.003,025.003,025.00922,052
2022-07-203,085.003,110.002,980.002,990.002,990.001,287,435
2022-07-192,930.002,980.002,885.002,960.002,960.00541,225
2022-07-182,900.003,030.002,900.002,935.002,935.00763,749
2022-07-152,875.002,890.002,830.002,885.002,885.00327,442
2022-07-142,825.002,900.002,825.002,880.002,880.00331,109
2022-07-132,840.002,895.002,835.002,845.002,845.00407,417
2022-07-122,880.002,880.002,785.002,840.002,840.00918,308
2022-07-112,910.002,930.002,845.002,885.002,885.00590,554
2022-07-082,955.002,980.002,845.002,885.002,885.001,087,639
2022-07-072,980.003,005.002,915.002,925.002,925.00988,564
2022-07-063,020.003,110.002,960.002,980.002,980.002,022,629
2022-07-052,775.003,365.002,765.003,055.003,055.0017,987,020
2022-07-042,900.002,950.002,755.002,755.002,755.001,243,800
2022-07-013,045.003,225.002,900.002,920.002,920.002,456,593
2022-06-303,330.003,550.003,105.003,105.003,105.0019,170,301
2022-06-293,370.003,590.003,160.003,230.003,230.0013,970,430
2022-06-282,970.003,165.002,940.003,065.003,065.002,371,710
2022-06-272,875.003,060.002,875.003,010.003,010.001,279,405
2022-06-242,780.002,910.002,780.002,845.002,845.00351,678
2022-06-232,940.003,085.002,840.002,840.002,840.001,091,472
2022-06-222,920.003,205.002,915.002,940.002,940.002,672,430
2022-06-212,980.003,150.002,900.002,925.002,925.00711,761
2022-06-202,855.003,220.002,835.002,980.002,980.003,470,855
2022-06-172,730.002,835.002,670.002,795.002,795.00340,526
2022-06-162,815.002,910.002,800.002,805.002,805.00308,112
2022-06-152,880.002,925.002,750.002,815.002,815.00370,354
2022-06-142,860.002,985.002,860.002,895.002,895.00483,227
2022-06-133,085.003,135.002,990.003,000.003,000.00493,079
2022-06-103,150.003,370.003,135.003,195.003,195.001,452,172
2022-06-093,245.003,250.003,150.003,155.003,155.00424,304
2022-06-083,250.003,315.003,225.003,250.003,250.00302,481
2022-06-073,340.003,340.003,230.003,250.003,250.00381,296
2022-06-033,290.003,345.003,290.003,340.003,340.00496,456
2022-06-023,390.003,390.003,260.003,315.003,315.00622,577
2022-05-313,395.003,415.003,330.003,350.003,350.001,053,042
2022-05-303,300.003,625.003,255.003,370.003,370.005,350,117
2022-05-273,190.003,275.003,155.003,275.003,275.00748,691
2022-05-263,245.003,295.003,120.003,150.003,150.001,082,832
2022-05-253,350.003,390.003,230.003,275.003,275.001,375,051
2022-05-243,365.003,685.003,285.003,415.003,415.0012,076,730
2022-05-233,510.003,575.003,330.003,355.003,355.003,260,046
2022-05-203,190.003,980.003,110.003,490.003,490.0019,405,090
2022-05-193,085.003,140.003,070.003,130.003,130.00193,365
← NewerPage 18 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.