3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,454.00 | 1,472.00 | 1,430.00 | 1,432.00 | 1,432.00 | 291,615 |
| 2026-04-17 | 1,470.00 | 1,470.00 | 1,423.00 | 1,445.00 | 1,445.00 | 255,968 |
| 2026-04-16 | 1,455.00 | 1,491.00 | 1,455.00 | 1,468.00 | 1,468.00 | 332,207 |
| 2026-04-15 | 1,502.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | 500,983 |
| 2026-04-14 | 1,522.00 | 1,600.00 | 1,454.00 | 1,488.00 | 1,488.00 | 934,002 |
| 2026-04-13 | 1,430.00 | 1,549.00 | 1,402.00 | 1,520.00 | 1,520.00 | 1,493,324 |
| 2026-04-10 | 1,343.00 | 1,437.00 | 1,338.00 | 1,415.00 | 1,415.00 | 546,471 |
| 2026-04-09 | 1,315.00 | 1,411.00 | 1,315.00 | 1,338.00 | 1,338.00 | 745,625 |
| 2026-04-08 | 1,230.00 | 1,343.00 | 1,230.00 | 1,315.00 | 1,315.00 | 380,203 |
| 2026-04-07 | 1,212.00 | 1,248.00 | 1,212.00 | 1,222.00 | 1,222.00 | 185,651 |
| 2026-04-06 | 1,191.00 | 1,236.00 | 1,191.00 | 1,212.00 | 1,212.00 | 163,744 |
| 2026-04-03 | 1,256.00 | 1,256.00 | 1,201.00 | 1,201.00 | 1,201.00 | 250,507 |
| 2026-04-02 | 1,278.00 | 1,284.00 | 1,204.00 | 1,228.00 | 1,228.00 | 181,885 |
| 2026-04-01 | 1,217.00 | 1,299.00 | 1,217.00 | 1,278.00 | 1,278.00 | 272,764 |
| 2026-03-31 | 1,251.00 | 1,271.00 | 1,210.00 | 1,215.00 | 1,215.00 | 185,389 |
| 2026-03-30 | 1,248.00 | 1,299.00 | 1,212.00 | 1,274.00 | 1,274.00 | 109,209 |
| 2026-03-27 | 1,277.00 | 1,286.00 | 1,230.00 | 1,269.00 | 1,269.00 | 153,966 |
| 2026-03-26 | 1,353.00 | 1,353.00 | 1,270.00 | 1,276.00 | 1,276.00 | 187,804 |
| 2026-03-25 | 1,279.00 | 1,356.00 | 1,279.00 | 1,340.00 | 1,340.00 | 383,391 |
| 2026-03-24 | 1,255.00 | 1,299.00 | 1,255.00 | 1,270.00 | 1,270.00 | 171,955 |
| 2026-03-23 | 1,286.00 | 1,287.00 | 1,239.00 | 1,243.00 | 1,243.00 | 123,087 |
| 2026-03-20 | 1,246.00 | 1,287.00 | 1,245.00 | 1,286.00 | 1,286.00 | 214,848 |
| 2026-03-19 | 1,242.00 | 1,265.00 | 1,215.00 | 1,246.00 | 1,246.00 | 119,335 |
| 2026-03-18 | 1,268.00 | 1,286.00 | 1,248.00 | 1,253.00 | 1,253.00 | 161,815 |
| 2026-03-17 | 1,230.00 | 1,279.00 | 1,230.00 | 1,256.00 | 1,256.00 | 141,830 |
| 2026-03-16 | 1,275.00 | 1,279.00 | 1,207.00 | 1,229.00 | 1,229.00 | 144,885 |
| 2026-03-13 | 1,276.00 | 1,294.00 | 1,228.00 | 1,274.00 | 1,274.00 | 161,960 |
| 2026-03-12 | 1,199.00 | 1,309.00 | 1,198.00 | 1,287.00 | 1,287.00 | 252,856 |
| 2026-03-11 | 1,172.00 | 1,249.00 | 1,171.00 | 1,209.00 | 1,209.00 | 389,570 |
| 2026-03-10 | 1,191.00 | 1,213.00 | 1,167.00 | 1,175.00 | 1,175.00 | 284,484 |
| 2026-03-09 | 1,229.00 | 1,229.00 | 1,132.00 | 1,175.00 | 1,175.00 | 190,427 |
| 2026-03-06 | 1,157.00 | 1,231.00 | 1,157.00 | 1,229.00 | 1,229.00 | 251,662 |
| 2026-03-05 | 1,107.00 | 1,205.00 | 1,107.00 | 1,194.00 | 1,194.00 | 542,249 |
| 2026-03-04 | 1,236.00 | 1,249.00 | 1,070.00 | 1,107.00 | 1,107.00 | 623,286 |
| 2026-03-03 | 1,261.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,253.00 | 321,346 |
| 2026-02-27 | 1,329.00 | 1,340.00 | 1,289.00 | 1,300.00 | 1,300.00 | 559,427 |
| 2026-02-26 | 1,376.00 | 1,400.00 | 1,316.00 | 1,329.00 | 1,329.00 | 612,543 |
| 2026-02-25 | 1,409.00 | 1,409.00 | 1,386.00 | 1,389.00 | 1,389.00 | 227,992 |
| 2026-02-24 | 1,367.00 | 1,402.00 | 1,361.00 | 1,396.00 | 1,396.00 | 311,464 |
| 2026-02-23 | 1,361.00 | 1,393.00 | 1,359.00 | 1,379.00 | 1,379.00 | 294,724 |
| 2026-02-20 | 1,368.00 | 1,394.00 | 1,333.00 | 1,359.00 | 1,359.00 | 226,987 |
| 2026-02-19 | 1,340.00 | 1,385.00 | 1,313.00 | 1,381.00 | 1,381.00 | 307,087 |
| 2026-02-13 | 1,396.00 | 1,409.00 | 1,299.00 | 1,320.00 | 1,320.00 | 874,291 |
| 2026-02-12 | 1,469.00 | 1,478.00 | 1,400.00 | 1,409.00 | 1,409.00 | 383,166 |
| 2026-02-11 | 1,451.00 | 1,479.00 | 1,451.00 | 1,467.00 | 1,467.00 | 325,821 |
| 2026-02-10 | 1,464.00 | 1,483.00 | 1,446.00 | 1,459.00 | 1,459.00 | 208,622 |
| 2026-02-09 | 1,391.00 | 1,470.00 | 1,391.00 | 1,464.00 | 1,464.00 | 427,150 |
| 2026-02-06 | 1,386.00 | 1,396.00 | 1,340.00 | 1,384.00 | 1,384.00 | 344,497 |
| 2026-02-05 | 1,446.00 | 1,454.00 | 1,388.00 | 1,399.00 | 1,399.00 | 334,546 |
| 2026-02-04 | 1,393.00 | 1,445.00 | 1,389.00 | 1,445.00 | 1,445.00 | 493,789 |
| 2026-02-03 | 1,416.00 | 1,420.00 | 1,383.00 | 1,405.00 | 1,405.00 | 389,062 |
| 2026-02-02 | 1,440.00 | 1,460.00 | 1,393.00 | 1,416.00 | 1,416.00 | 848,310 |
| 2026-01-30 | 1,501.00 | 1,506.00 | 1,459.00 | 1,465.00 | 1,465.00 | 506,840 |
| 2026-01-29 | 1,510.00 | 1,511.00 | 1,461.00 | 1,501.00 | 1,501.00 | 610,209 |
| 2026-01-28 | 1,497.00 | 1,540.00 | 1,490.00 | 1,496.00 | 1,496.00 | 343,711 |
| 2026-01-27 | 1,517.00 | 1,520.00 | 1,486.00 | 1,497.00 | 1,497.00 | 289,605 |
| 2026-01-26 | 1,487.00 | 1,520.00 | 1,487.00 | 1,517.00 | 1,517.00 | 276,334 |
| 2026-01-23 | 1,480.00 | 1,509.00 | 1,462.00 | 1,493.00 | 1,493.00 | 352,498 |
| 2026-01-22 | 1,487.00 | 1,507.00 | 1,470.00 | 1,485.00 | 1,485.00 | 193,730 |
| 2026-01-21 | 1,519.00 | 1,530.00 | 1,455.00 | 1,486.00 | 1,486.00 | 346,910 |
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.