3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,491.00 | 1,531.00 | 1,460.00 | 1,519.00 | 1,519.00 | 357,292 |
| 2026-01-19 | 1,520.00 | 1,541.00 | 1,500.00 | 1,505.00 | 1,505.00 | 263,198 |
| 2026-01-16 | 1,525.00 | 1,558.00 | 1,502.00 | 1,519.00 | 1,519.00 | 264,699 |
| 2026-01-15 | 1,540.00 | 1,548.00 | 1,506.00 | 1,525.00 | 1,525.00 | 211,640 |
| 2026-01-14 | 1,595.00 | 1,595.00 | 1,547.00 | 1,549.00 | 1,549.00 | 207,299 |
| 2026-01-13 | 1,619.00 | 1,633.00 | 1,565.00 | 1,591.00 | 1,591.00 | 306,107 |
| 2026-01-12 | 1,597.00 | 1,720.00 | 1,570.00 | 1,633.00 | 1,633.00 | 494,285 |
| 2026-01-09 | 1,578.00 | 1,592.00 | 1,548.00 | 1,561.00 | 1,561.00 | 194,289 |
| 2026-01-08 | 1,641.00 | 1,654.00 | 1,570.00 | 1,591.00 | 1,591.00 | 192,977 |
| 2026-01-07 | 1,695.00 | 1,700.00 | 1,570.00 | 1,655.00 | 1,655.00 | 208,540 |
| 2026-01-06 | 1,705.00 | 1,749.00 | 1,690.00 | 1,690.00 | 1,690.00 | 259,526 |
| 2026-01-05 | 1,684.00 | 1,768.00 | 1,682.00 | 1,725.00 | 1,725.00 | 682,596 |
| 2026-01-02 | 1,559.00 | 1,665.00 | 1,559.00 | 1,662.00 | 1,662.00 | 488,619 |
| 2025-12-30 | 1,504.00 | 1,605.00 | 1,504.00 | 1,555.00 | 1,555.00 | 480,513 |
| 2025-12-29 | 1,496.00 | 1,522.00 | 1,494.00 | 1,503.00 | 1,503.00 | 297,838 |
| 2025-12-26 | 1,541.00 | 1,547.00 | 1,494.00 | 1,496.00 | 1,496.00 | 190,333 |
| 2025-12-24 | 1,536.00 | 1,550.00 | 1,480.00 | 1,541.00 | 1,541.00 | 411,020 |
| 2025-12-23 | 1,589.00 | 1,589.00 | 1,520.00 | 1,536.00 | 1,536.00 | 275,783 |
| 2025-12-22 | 1,569.00 | 1,590.00 | 1,559.00 | 1,589.00 | 1,589.00 | 257,840 |
| 2025-12-19 | 1,585.00 | 1,601.00 | 1,559.00 | 1,569.00 | 1,569.00 | 142,642 |
| 2025-12-18 | 1,599.00 | 1,603.00 | 1,579.00 | 1,585.00 | 1,585.00 | 191,730 |
| 2025-12-17 | 1,604.00 | 1,611.00 | 1,596.00 | 1,599.00 | 1,599.00 | 115,376 |
| 2025-12-16 | 1,628.00 | 1,628.00 | 1,598.00 | 1,605.00 | 1,605.00 | 218,501 |
| 2025-12-15 | 1,645.00 | 1,645.00 | 1,601.00 | 1,628.00 | 1,628.00 | 115,794 |
| 2025-12-12 | 1,653.00 | 1,653.00 | 1,632.00 | 1,641.00 | 1,641.00 | 130,893 |
| 2025-12-11 | 1,671.00 | 1,671.00 | 1,640.00 | 1,640.00 | 1,640.00 | 282,014 |
| 2025-12-10 | 1,665.00 | 1,675.00 | 1,652.00 | 1,672.00 | 1,672.00 | 138,894 |
| 2025-12-09 | 1,670.00 | 1,689.00 | 1,664.00 | 1,670.00 | 1,670.00 | 142,025 |
| 2025-12-08 | 1,691.00 | 1,704.00 | 1,660.00 | 1,675.00 | 1,675.00 | 112,975 |
| 2025-12-05 | 1,685.00 | 1,708.00 | 1,677.00 | 1,698.00 | 1,698.00 | 127,569 |
| 2025-12-04 | 1,690.00 | 1,705.00 | 1,671.00 | 1,675.00 | 1,675.00 | 156,254 |
| 2025-12-03 | 1,690.00 | 1,701.00 | 1,676.00 | 1,694.00 | 1,694.00 | 165,516 |
| 2025-12-02 | 1,672.00 | 1,682.00 | 1,653.00 | 1,677.00 | 1,677.00 | 175,585 |
| 2025-12-01 | 1,720.00 | 1,735.00 | 1,670.00 | 1,672.00 | 1,672.00 | 351,984 |
| 2025-11-28 | 1,695.00 | 1,727.00 | 1,695.00 | 1,716.00 | 1,716.00 | 110,336 |
| 2025-11-27 | 1,698.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | 82,423 |
| 2025-11-26 | 1,689.00 | 1,709.00 | 1,680.00 | 1,698.00 | 1,698.00 | 143,038 |
| 2025-11-25 | 1,702.00 | 1,766.00 | 1,678.00 | 1,689.00 | 1,689.00 | 252,757 |
| 2025-11-24 | 1,717.00 | 1,734.00 | 1,690.00 | 1,702.00 | 1,702.00 | 187,841 |
| 2025-11-21 | 1,732.00 | 1,755.00 | 1,696.00 | 1,717.00 | 1,717.00 | 297,562 |
| 2025-11-20 | 1,691.00 | 1,838.00 | 1,691.00 | 1,768.00 | 1,768.00 | 391,426 |
| 2025-11-19 | 1,723.00 | 1,740.00 | 1,680.00 | 1,690.00 | 1,690.00 | 149,535 |
| 2025-11-18 | 1,749.00 | 1,768.00 | 1,700.00 | 1,721.00 | 1,721.00 | 242,335 |
| 2025-11-17 | 1,750.00 | 1,757.00 | 1,717.00 | 1,749.00 | 1,749.00 | 220,385 |
| 2025-11-14 | 1,707.00 | 1,757.00 | 1,707.00 | 1,750.00 | 1,750.00 | 203,435 |
| 2025-11-13 | 1,746.00 | 1,763.00 | 1,732.00 | 1,754.00 | 1,754.00 | 201,737 |
| 2025-11-12 | 1,767.00 | 1,783.00 | 1,742.00 | 1,755.00 | 1,755.00 | 254,013 |
| 2025-11-11 | 1,750.00 | 1,818.00 | 1,749.00 | 1,755.00 | 1,755.00 | 632,434 |
| 2025-11-10 | 1,611.00 | 1,920.00 | 1,611.00 | 1,750.00 | 1,750.00 | 4,909,577 |
| 2025-11-07 | 1,660.00 | 1,710.00 | 1,610.00 | 1,630.00 | 1,630.00 | 646,561 |
| 2025-11-06 | 1,739.00 | 1,739.00 | 1,672.00 | 1,700.00 | 1,700.00 | 159,226 |
| 2025-11-05 | 1,738.00 | 1,738.00 | 1,600.00 | 1,704.00 | 1,704.00 | 382,122 |
| 2025-11-04 | 1,792.00 | 1,806.00 | 1,740.00 | 1,741.00 | 1,741.00 | 327,392 |
| 2025-11-03 | 1,770.00 | 1,799.00 | 1,759.00 | 1,781.00 | 1,781.00 | 238,240 |
| 2025-10-31 | 1,766.00 | 1,785.00 | 1,759.00 | 1,770.00 | 1,770.00 | 97,861 |
| 2025-10-30 | 1,794.00 | 1,805.00 | 1,749.00 | 1,766.00 | 1,766.00 | 320,571 |
| 2025-10-29 | 1,780.00 | 1,796.00 | 1,779.00 | 1,794.00 | 1,794.00 | 139,430 |
| 2025-10-28 | 1,801.00 | 1,808.00 | 1,774.00 | 1,790.00 | 1,790.00 | 206,069 |
| 2025-10-27 | 1,794.00 | 1,814.00 | 1,777.00 | 1,799.00 | 1,799.00 | 314,022 |
| 2025-10-24 | 1,820.00 | 1,820.00 | 1,788.00 | 1,790.00 | 1,790.00 | 296,616 |
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.