3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,155.00 | 4,185.00 | 4,010.00 | 4,015.00 | 4,015.00 | 313,571 |
| 2021-11-22 | 3,970.00 | 4,425.00 | 3,970.00 | 4,160.00 | 4,160.00 | 2,311,524 |
| 2021-11-19 | 3,945.00 | 4,090.00 | 3,945.00 | 4,010.00 | 4,010.00 | 127,393 |
| 2021-11-18 | 3,960.00 | 4,035.00 | 3,915.00 | 4,000.00 | 4,000.00 | 127,396 |
| 2021-11-17 | 4,045.00 | 4,220.00 | 3,910.00 | 3,960.00 | 3,960.00 | 316,461 |
| 2021-11-16 | 4,070.00 | 4,080.00 | 3,950.00 | 4,045.00 | 4,045.00 | 111,002 |
| 2021-11-15 | 4,040.00 | 4,080.00 | 3,985.00 | 4,010.00 | 4,010.00 | 137,834 |
| 2021-11-12 | 4,000.00 | 4,120.00 | 3,950.00 | 4,025.00 | 4,025.00 | 201,940 |
| 2021-11-11 | 3,860.00 | 3,980.00 | 3,860.00 | 3,945.00 | 3,945.00 | 175,758 |
| 2021-11-10 | 4,045.00 | 4,045.00 | 3,920.00 | 3,945.00 | 3,945.00 | 252,942 |
| 2021-11-09 | 4,000.00 | 4,040.00 | 3,985.00 | 4,020.00 | 4,020.00 | 113,482 |
| 2021-11-08 | 3,990.00 | 4,095.00 | 3,990.00 | 4,005.00 | 4,005.00 | 145,028 |
| 2021-11-05 | 4,080.00 | 4,130.00 | 3,960.00 | 3,985.00 | 3,985.00 | 295,209 |
| 2021-11-04 | 4,205.00 | 4,215.00 | 4,110.00 | 4,115.00 | 4,115.00 | 131,216 |
| 2021-11-03 | 4,240.00 | 4,245.00 | 4,115.00 | 4,180.00 | 4,180.00 | 204,441 |
| 2021-11-02 | 4,095.00 | 4,385.00 | 4,095.00 | 4,200.00 | 4,200.00 | 190,736 |
| 2021-11-01 | 4,200.00 | 4,245.00 | 4,100.00 | 4,110.00 | 4,110.00 | 236,625 |
| 2021-10-29 | 4,270.00 | 4,350.00 | 4,180.00 | 4,220.00 | 4,220.00 | 275,292 |
| 2021-10-28 | 4,315.00 | 4,345.00 | 4,200.00 | 4,250.00 | 4,250.00 | 228,250 |
| 2021-10-27 | 4,155.00 | 4,390.00 | 4,075.00 | 4,315.00 | 4,315.00 | 683,914 |
| 2021-10-26 | 4,095.00 | 4,370.00 | 4,065.00 | 4,130.00 | 4,130.00 | 697,319 |
| 2021-10-25 | 4,135.00 | 4,140.00 | 4,045.00 | 4,130.00 | 4,130.00 | 199,506 |
| 2021-10-22 | 4,200.00 | 4,200.00 | 4,100.00 | 4,150.00 | 4,150.00 | 315,166 |
| 2021-10-21 | 4,145.00 | 4,310.00 | 4,140.00 | 4,230.00 | 4,230.00 | 571,213 |
| 2021-10-20 | 4,220.00 | 4,275.00 | 4,090.00 | 4,175.00 | 4,175.00 | 617,745 |
| 2021-10-19 | 4,520.00 | 4,540.00 | 4,170.00 | 4,210.00 | 4,210.00 | 1,637,241 |
| 2021-10-18 | 4,120.00 | 4,755.00 | 4,080.00 | 4,590.00 | 4,590.00 | 7,609,377 |
| 2021-10-15 | 3,990.00 | 4,070.00 | 3,955.00 | 4,065.00 | 4,065.00 | 359,604 |
| 2021-10-14 | 3,840.00 | 4,040.00 | 3,825.00 | 3,995.00 | 3,995.00 | 457,535 |
← NewerPage 21 of 21 · 1,229 trading days
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.