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%WTI98.74▲ 1.64%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,990.003,025.002,960.002,990.002,990.00125,236
2022-02-173,015.003,080.002,960.003,025.003,025.00217,711
2022-02-162,820.003,185.002,820.003,035.003,035.001,040,084
2022-02-152,720.002,920.002,720.002,810.002,810.00173,168
2022-02-142,880.002,940.002,760.002,765.002,765.00190,638
2022-02-112,950.002,965.002,900.002,945.002,945.0042,017
2022-02-102,910.003,000.002,910.002,950.002,950.00117,746
2022-02-092,960.002,960.002,885.002,920.002,920.0066,765
2022-02-082,880.002,940.002,875.002,885.002,885.00122,396
2022-02-072,925.002,955.002,880.002,900.002,900.00126,205
2022-02-042,875.002,965.002,850.002,935.002,935.00194,493
2022-02-032,790.003,060.002,790.002,930.002,930.001,469,299
2022-01-282,530.003,035.002,530.002,740.002,740.001,191,776
2022-01-272,675.002,730.002,530.002,530.002,530.00312,318
2022-01-262,650.002,795.002,650.002,730.002,730.00163,925
2022-01-252,850.002,915.002,670.002,700.002,700.00447,677
2022-01-243,085.003,085.002,850.002,900.002,900.00221,730
2022-01-213,115.003,125.003,050.003,100.003,100.0066,987
2022-01-202,935.003,145.002,935.003,100.003,100.00286,240
2022-01-192,965.003,045.002,910.002,935.002,935.00172,629
2022-01-183,055.003,105.002,960.002,970.002,970.00196,850
2022-01-173,150.003,255.003,060.003,100.003,100.00132,240
2022-01-143,215.003,220.003,120.003,120.003,120.00135,147
2022-01-133,290.003,305.003,200.003,210.003,210.00118,543
2022-01-123,285.003,330.003,280.003,285.003,285.00130,840
2022-01-113,345.003,385.003,270.003,275.003,275.00137,492
2022-01-103,455.003,455.003,325.003,345.003,345.00168,326
2022-01-073,310.003,485.003,310.003,455.003,455.00311,462
2022-01-063,360.003,360.003,270.003,310.003,310.0096,826
2022-01-053,425.003,445.003,325.003,360.003,360.00202,973
2022-01-043,300.003,360.003,285.003,315.003,315.0079,171
2022-01-033,325.003,370.003,260.003,300.003,300.00114,207
2021-12-303,280.003,345.003,245.003,325.003,325.0078,920
2021-12-293,200.003,350.003,200.003,330.003,330.00115,094
2021-12-283,355.003,355.003,180.003,190.003,190.00267,316
2021-12-273,290.003,380.003,275.003,305.003,305.00130,826
2021-12-243,230.003,355.003,220.003,290.003,290.00238,933
2021-12-233,195.003,260.003,195.003,220.003,220.00104,180
2021-12-223,265.003,275.003,180.003,225.003,225.00161,146
2021-12-213,250.003,260.003,185.003,235.003,235.0086,520
2021-12-203,280.003,285.003,200.003,250.003,250.00170,702
2021-12-173,250.003,310.003,230.003,280.003,280.00136,337
2021-12-163,310.003,350.003,280.003,320.003,320.0081,740
2021-12-153,400.003,400.003,270.003,310.003,310.00110,000
2021-12-143,405.003,435.003,255.003,390.003,390.00312,582
2021-12-133,430.003,470.003,405.003,405.003,405.0055,536
2021-12-103,490.003,490.003,400.003,430.003,430.00102,373
2021-12-093,465.003,515.003,450.003,490.003,490.00103,422
2021-12-083,500.003,530.003,440.003,465.003,465.00199,113
2021-12-073,495.003,520.003,430.003,465.003,465.00191,830
2021-12-063,520.003,570.003,465.003,495.003,495.00130,991
2021-12-033,455.003,530.003,455.003,520.003,520.00158,710
2021-12-023,400.003,550.003,400.003,505.003,505.00127,523
2021-12-013,400.003,485.003,310.003,475.003,475.00161,493
2021-11-303,670.003,720.003,385.003,400.003,400.00492,649
2021-11-293,560.003,695.003,535.003,665.003,665.00300,595
2021-11-263,680.003,745.003,615.003,665.003,665.00302,037
2021-11-253,895.003,950.003,700.003,710.003,710.00628,679
2021-11-243,975.004,035.003,860.003,890.003,890.00424,540
2021-11-234,155.004,185.004,010.004,015.004,015.00313,571
← NewerPage 20 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.