3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,113.00 | 1,134.00 | 1,050.00 | 1,063.00 | 1,063.00 | 250,622 |
| 2026-07-16 | 1,140.00 | 1,173.00 | 1,130.00 | 1,140.00 | 1,140.00 | 120,509 |
| 2026-07-15 | 1,156.00 | 1,172.00 | 1,126.00 | 1,169.00 | 1,169.00 | 125,647 |
| 2026-07-14 | 1,121.00 | 1,151.00 | 1,088.00 | 1,123.00 | 1,123.00 | 313,009 |
| 2026-07-13 | 1,190.00 | 1,203.00 | 1,110.00 | 1,117.00 | 1,117.00 | 236,750 |
| 2026-07-10 | 1,151.00 | 1,200.00 | 1,128.00 | 1,177.00 | 1,177.00 | 196,448 |
| 2026-07-09 | 1,100.00 | 1,137.00 | 1,090.00 | 1,127.00 | 1,127.00 | 128,102 |
| 2026-07-08 | 1,126.00 | 1,160.00 | 1,102.00 | 1,121.00 | 1,121.00 | 137,316 |
| 2026-07-07 | 1,165.00 | 1,183.00 | 1,120.00 | 1,126.00 | 1,126.00 | 201,768 |
| 2026-07-06 | 1,175.00 | 1,240.00 | 1,162.00 | 1,171.00 | 1,171.00 | 189,701 |
| 2026-07-03 | 1,184.00 | 1,194.00 | 1,130.00 | 1,183.00 | 1,183.00 | 108,935 |
| 2026-07-02 | 1,249.00 | 1,249.00 | 1,173.00 | 1,184.00 | 1,184.00 | 251,628 |
| 2026-07-01 | 1,195.00 | 1,323.00 | 1,195.00 | 1,250.00 | 1,250.00 | 312,022 |
| 2026-06-30 | 1,161.00 | 1,190.00 | 1,153.00 | 1,187.00 | 1,187.00 | 167,915 |
| 2026-06-29 | 1,100.00 | 1,172.00 | 1,100.00 | 1,160.00 | 1,160.00 | 209,702 |
| 2026-06-26 | 1,180.00 | 1,227.00 | 1,081.00 | 1,116.00 | 1,116.00 | 353,118 |
| 2026-06-25 | 1,233.00 | 1,288.00 | 1,179.00 | 1,180.00 | 1,180.00 | 332,425 |
| 2026-06-24 | 1,273.00 | 1,295.00 | 1,199.00 | 1,221.00 | 1,221.00 | 406,368 |
| 2026-06-23 | 1,299.00 | 1,310.00 | 1,240.00 | 1,280.00 | 1,280.00 | 467,037 |
| 2026-06-22 | 1,307.00 | 1,395.00 | 1,268.00 | 1,310.00 | 1,310.00 | 372,232 |
| 2026-06-19 | 1,314.00 | 1,321.00 | 1,231.00 | 1,297.00 | 1,297.00 | 286,463 |
| 2026-06-18 | 1,301.00 | 1,315.00 | 1,286.00 | 1,299.00 | 1,299.00 | 218,980 |
| 2026-06-17 | 1,321.00 | 1,321.00 | 1,226.00 | 1,301.00 | 1,301.00 | 180,632 |
| 2026-06-16 | 1,301.00 | 1,322.00 | 1,262.00 | 1,322.00 | 1,322.00 | 231,308 |
| 2026-06-15 | 1,335.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 327,360 |
| 2026-06-12 | 1,225.00 | 1,347.00 | 1,225.00 | 1,317.00 | 1,317.00 | 482,426 |
| 2026-06-11 | 1,134.00 | 1,247.00 | 1,126.00 | 1,210.00 | 1,210.00 | 301,110 |
| 2026-06-10 | 1,191.00 | 1,216.00 | 1,141.00 | 1,173.00 | 1,173.00 | 444,470 |
| 2026-06-09 | 1,210.00 | 1,265.00 | 1,204.00 | 1,215.00 | 1,215.00 | 490,767 |
| 2026-06-08 | 1,197.00 | 1,299.00 | 1,175.00 | 1,191.00 | 1,191.00 | 846,312 |
| 2026-06-05 | 1,428.00 | 1,428.00 | 1,286.00 | 1,325.00 | 1,325.00 | 882,891 |
| 2026-06-04 | 1,507.00 | 1,572.00 | 1,447.00 | 1,452.00 | 1,452.00 | 662,814 |
| 2026-06-02 | 1,520.00 | 1,526.00 | 1,450.00 | 1,507.00 | 1,507.00 | 786,372 |
| 2026-06-01 | 1,480.00 | 1,627.00 | 1,424.00 | 1,520.00 | 1,520.00 | 2,545,428 |
| 2026-05-29 | 1,560.00 | 1,589.00 | 1,455.00 | 1,525.00 | 1,525.00 | 1,081,159 |
| 2026-05-28 | 1,670.00 | 1,707.00 | 1,510.00 | 1,552.00 | 1,552.00 | 2,391,625 |
| 2026-05-27 | 1,524.00 | 1,899.00 | 1,524.00 | 1,739.00 | 1,739.00 | 14,872,290 |
| 2026-05-26 | 1,470.00 | 1,568.00 | 1,468.00 | 1,499.00 | 1,499.00 | 747,067 |
| 2026-05-22 | 1,477.00 | 1,535.00 | 1,453.00 | 1,470.00 | 1,470.00 | 784,108 |
| 2026-05-21 | 1,450.00 | 1,506.00 | 1,437.00 | 1,443.00 | 1,443.00 | 495,954 |
| 2026-05-20 | 1,455.00 | 1,470.00 | 1,367.00 | 1,400.00 | 1,400.00 | 714,265 |
| 2026-05-19 | 1,437.00 | 1,516.00 | 1,430.00 | 1,470.00 | 1,470.00 | 621,426 |
| 2026-05-18 | 1,536.00 | 1,536.00 | 1,400.00 | 1,462.00 | 1,462.00 | 944,915 |
| 2026-05-15 | 1,694.00 | 1,720.00 | 1,529.00 | 1,544.00 | 1,544.00 | 1,562,627 |
| 2026-05-14 | 1,815.00 | 1,843.00 | 1,680.00 | 1,694.00 | 1,694.00 | 1,838,103 |
| 2026-05-13 | 1,719.00 | 1,978.00 | 1,660.00 | 1,815.00 | 1,815.00 | 8,341,122 |
| 2026-05-12 | 1,760.00 | 1,787.00 | 1,659.00 | 1,710.00 | 1,710.00 | 2,614,905 |
| 2026-05-11 | 1,595.00 | 1,950.00 | 1,589.00 | 1,732.00 | 1,732.00 | 9,487,816 |
| 2026-05-08 | 1,572.00 | 1,600.00 | 1,518.00 | 1,528.00 | 1,528.00 | 618,347 |
| 2026-05-07 | 1,720.00 | 1,720.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1,657,300 |
| 2026-05-06 | 1,550.00 | 1,880.00 | 1,550.00 | 1,709.00 | 1,709.00 | 10,619,070 |
| 2026-05-04 | 1,457.00 | 1,558.00 | 1,455.00 | 1,525.00 | 1,525.00 | 1,085,486 |
| 2026-04-30 | 1,430.00 | 1,481.00 | 1,426.00 | 1,454.00 | 1,454.00 | 730,403 |
| 2026-04-29 | 1,410.00 | 1,437.00 | 1,397.00 | 1,430.00 | 1,430.00 | 430,822 |
| 2026-04-28 | 1,430.00 | 1,440.00 | 1,405.00 | 1,413.00 | 1,413.00 | 682,680 |
| 2026-04-27 | 1,438.00 | 1,475.00 | 1,411.00 | 1,423.00 | 1,423.00 | 1,019,768 |
| 2026-04-24 | 1,505.00 | 1,538.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1,423,256 |
| 2026-04-23 | 1,445.00 | 1,816.00 | 1,445.00 | 1,500.00 | 1,500.00 | 17,079,180 |
| 2026-04-22 | 1,399.00 | 1,424.00 | 1,385.00 | 1,397.00 | 1,397.00 | 199,773 |
| 2026-04-21 | 1,432.00 | 1,438.00 | 1,392.00 | 1,401.00 | 1,401.00 | 329,168 |
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.