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%WTI99.50▲ 2.42%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,110.003,230.003,085.003,140.003,140.00455,257
2022-05-173,020.003,480.002,950.003,070.003,070.003,464,672
2022-05-162,995.003,080.002,990.003,020.003,020.00100,578
2022-05-132,960.003,015.002,910.002,990.002,990.0072,085
2022-05-123,010.003,045.002,915.002,960.002,960.00160,246
2022-05-113,070.003,085.003,020.003,070.003,070.0061,251
2022-05-102,940.003,110.002,900.003,070.003,070.00308,786
2022-05-093,100.003,135.003,015.003,020.003,020.00129,737
2022-05-063,185.003,215.003,120.003,155.003,155.00162,886
2022-05-043,250.003,250.003,220.003,220.003,220.00130,339
2022-05-033,250.003,265.003,235.003,250.003,250.0082,578
2022-05-023,200.003,275.003,200.003,250.003,250.0069,707
2022-04-293,210.003,255.003,200.003,240.003,240.0092,125
2022-04-283,245.003,280.003,210.003,220.003,220.00110,438
2022-04-273,260.003,310.003,205.003,250.003,250.00229,769
2022-04-263,335.003,360.003,285.003,310.003,310.00160,723
2022-04-253,400.003,400.003,315.003,330.003,330.00215,872
2022-04-223,500.003,530.003,400.003,435.003,435.00235,977
2022-04-213,415.003,565.003,380.003,525.003,525.00364,293
2022-04-203,445.003,460.003,405.003,440.003,440.0096,182
2022-04-193,450.003,485.003,430.003,440.003,440.0085,850
2022-04-183,380.003,430.003,350.003,430.003,430.00151,341
2022-04-153,370.003,410.003,355.003,385.003,385.00157,499
2022-04-143,470.003,495.003,395.003,410.003,410.00175,252
2022-04-133,600.003,625.003,415.003,465.003,465.00367,314
2022-04-123,415.003,670.003,290.003,570.003,570.00462,215
2022-04-113,475.003,475.003,350.003,395.003,395.00233,282
2022-04-083,485.003,560.003,415.003,475.003,475.00231,906
2022-04-073,565.003,610.003,535.003,535.003,535.00231,827
2022-04-063,645.003,645.003,560.003,590.003,590.00189,679
2022-04-053,680.003,765.003,605.003,625.003,625.00720,201
2022-04-043,650.003,730.003,585.003,645.003,645.00470,710
2022-04-013,675.003,795.003,555.003,625.003,625.00979,306
2022-03-313,665.003,740.003,510.003,510.003,510.00871,597
2022-03-303,335.003,795.003,330.003,690.003,690.004,278,899
2022-03-293,220.003,320.003,215.003,300.003,300.00371,170
2022-03-283,220.003,300.003,190.003,225.003,225.00213,765
2022-03-253,215.003,245.003,180.003,220.003,220.00273,310
2022-03-243,200.003,255.003,190.003,205.003,205.00209,661
2022-03-233,255.003,290.003,200.003,215.003,215.00251,511
2022-03-223,255.003,280.003,215.003,250.003,250.00123,250
2022-03-213,255.003,290.003,225.003,255.003,255.00213,146
2022-03-183,330.003,330.003,250.003,255.003,255.00165,159
2022-03-173,185.003,325.003,180.003,290.003,290.00256,418
2022-03-163,185.003,230.003,160.003,185.003,185.00148,340
2022-03-153,200.003,225.003,145.003,165.003,165.0054,879
2022-03-143,200.003,255.003,150.003,170.003,170.00165,570
2022-03-113,180.003,205.003,130.003,200.003,200.00123,242
2022-03-103,105.003,215.003,105.003,190.003,190.00128,473
2022-03-083,060.003,155.003,050.003,090.003,090.0087,658
2022-03-073,240.003,240.003,140.003,160.003,160.00111,961
2022-03-043,235.003,275.003,180.003,250.003,250.00154,415
2022-03-033,200.003,245.003,175.003,245.003,245.00221,081
2022-03-023,040.003,200.003,015.003,200.003,200.00348,905
2022-02-282,950.003,085.002,950.003,070.003,070.00143,081
2022-02-252,955.003,070.002,865.002,990.002,990.00120,789
2022-02-243,090.003,095.002,910.002,925.002,925.00156,778
2022-02-233,115.003,135.003,035.003,095.003,095.00193,360
2022-02-223,005.003,145.003,000.003,095.003,095.00163,319
2022-02-212,990.003,150.002,960.003,150.003,150.00484,697
← NewerPage 19 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.