3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,820.00 | 1,820.00 | 1,788.00 | 1,790.00 | 1,790.00 | 296,616 |
| 2025-10-23 | 1,830.00 | 1,846.00 | 1,808.00 | 1,814.00 | 1,814.00 | 144,853 |
| 2025-10-22 | 1,824.00 | 1,838.00 | 1,795.00 | 1,836.00 | 1,836.00 | 206,354 |
| 2025-10-21 | 1,823.00 | 1,845.00 | 1,807.00 | 1,820.00 | 1,820.00 | 223,765 |
| 2025-10-20 | 1,913.00 | 1,920.00 | 1,820.00 | 1,823.00 | 1,823.00 | 484,780 |
| 2025-10-17 | 1,931.00 | 1,944.00 | 1,872.00 | 1,906.00 | 1,906.00 | 206,461 |
| 2025-10-16 | 1,988.00 | 1,988.00 | 1,928.00 | 1,949.00 | 1,949.00 | 276,098 |
| 2025-10-15 | 1,971.00 | 1,995.00 | 1,950.00 | 1,988.00 | 1,988.00 | 211,705 |
| 2025-10-14 | 2,010.00 | 2,035.00 | 1,950.00 | 1,964.00 | 1,964.00 | 343,199 |
| 2025-10-13 | 1,915.00 | 2,015.00 | 1,915.00 | 2,005.00 | 2,005.00 | 365,797 |
| 2025-10-10 | 1,950.00 | 2,030.00 | 1,950.00 | 1,999.00 | 1,999.00 | 653,482 |
| 2025-10-02 | 1,890.00 | 1,985.00 | 1,890.00 | 1,937.00 | 1,937.00 | 793,476 |
| 2025-10-01 | 1,903.00 | 1,918.00 | 1,877.00 | 1,890.00 | 1,890.00 | 177,362 |
| 2025-09-30 | 1,841.00 | 1,902.00 | 1,841.00 | 1,902.00 | 1,902.00 | 200,846 |
| 2025-09-29 | 1,839.00 | 1,861.00 | 1,830.00 | 1,859.00 | 1,859.00 | 90,220 |
| 2025-09-26 | 1,859.00 | 1,869.00 | 1,818.00 | 1,830.00 | 1,830.00 | 267,776 |
| 2025-09-25 | 1,858.00 | 1,882.00 | 1,858.00 | 1,862.00 | 1,862.00 | 94,881 |
| 2025-09-24 | 1,872.00 | 1,878.00 | 1,840.00 | 1,868.00 | 1,868.00 | 168,796 |
| 2025-09-23 | 1,886.00 | 1,915.00 | 1,858.00 | 1,872.00 | 1,872.00 | 309,300 |
| 2025-09-22 | 1,846.00 | 1,889.00 | 1,837.00 | 1,879.00 | 1,879.00 | 301,924 |
| 2025-09-19 | 1,850.00 | 1,860.00 | 1,829.00 | 1,846.00 | 1,846.00 | 185,828 |
| 2025-09-18 | 1,784.00 | 1,849.00 | 1,784.00 | 1,845.00 | 1,845.00 | 437,298 |
| 2025-09-17 | 1,811.00 | 1,811.00 | 1,777.00 | 1,782.00 | 1,782.00 | 134,849 |
| 2025-09-16 | 1,821.00 | 1,828.00 | 1,800.00 | 1,807.00 | 1,807.00 | 124,784 |
| 2025-09-15 | 1,781.00 | 1,850.00 | 1,773.00 | 1,819.00 | 1,819.00 | 408,955 |
| 2025-09-12 | 1,761.00 | 1,786.00 | 1,759.00 | 1,780.00 | 1,780.00 | 250,786 |
| 2025-09-11 | 1,767.00 | 1,778.00 | 1,748.00 | 1,758.00 | 1,758.00 | 110,485 |
| 2025-09-10 | 1,758.00 | 1,775.00 | 1,744.00 | 1,767.00 | 1,767.00 | 171,696 |
| 2025-09-09 | 1,782.00 | 1,782.00 | 1,730.00 | 1,758.00 | 1,758.00 | 246,451 |
| 2025-09-08 | 1,770.00 | 1,783.00 | 1,748.00 | 1,766.00 | 1,766.00 | 162,644 |
| 2025-09-05 | 1,807.00 | 1,807.00 | 1,768.00 | 1,773.00 | 1,773.00 | 172,403 |
| 2025-09-04 | 1,760.00 | 1,809.00 | 1,760.00 | 1,805.00 | 1,805.00 | 175,216 |
| 2025-09-03 | 1,755.00 | 1,789.00 | 1,749.00 | 1,767.00 | 1,767.00 | 82,776 |
| 2025-09-02 | 1,747.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 106,004 |
| 2025-09-01 | 1,731.00 | 1,786.00 | 1,724.00 | 1,746.00 | 1,746.00 | 168,001 |
| 2025-08-29 | 1,803.00 | 1,817.00 | 1,735.00 | 1,745.00 | 1,745.00 | 301,364 |
| 2025-08-28 | 1,838.00 | 1,838.00 | 1,800.00 | 1,809.00 | 1,809.00 | 202,903 |
| 2025-08-27 | 1,848.00 | 1,855.00 | 1,816.00 | 1,820.00 | 1,820.00 | 106,752 |
| 2025-08-26 | 1,829.00 | 1,855.00 | 1,829.00 | 1,844.00 | 1,844.00 | 46,368 |
| 2025-08-25 | 1,813.00 | 1,862.00 | 1,813.00 | 1,840.00 | 1,840.00 | 120,849 |
| 2025-08-22 | 1,813.00 | 1,855.00 | 1,812.00 | 1,812.00 | 1,812.00 | 160,155 |
| 2025-08-21 | 1,826.00 | 1,848.00 | 1,806.00 | 1,834.00 | 1,834.00 | 123,142 |
| 2025-08-20 | 1,800.00 | 1,828.00 | 1,770.00 | 1,827.00 | 1,827.00 | 209,933 |
| 2025-08-19 | 1,820.00 | 1,844.00 | 1,807.00 | 1,828.00 | 1,828.00 | 247,457 |
| 2025-08-18 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | 124,315 |
| 2025-08-14 | 1,876.00 | 1,888.00 | 1,865.00 | 1,865.00 | 1,865.00 | 110,741 |
| 2025-08-13 | 1,889.00 | 1,889.00 | 1,861.00 | 1,876.00 | 1,876.00 | 125,088 |
| 2025-08-12 | 1,874.00 | 1,888.00 | 1,860.00 | 1,865.00 | 1,865.00 | 116,354 |
| 2025-08-11 | 1,884.00 | 1,897.00 | 1,866.00 | 1,874.00 | 1,874.00 | 167,948 |
| 2025-08-08 | 1,875.00 | 1,928.00 | 1,860.00 | 1,867.00 | 1,867.00 | 336,208 |
| 2025-08-07 | 1,866.00 | 1,900.00 | 1,849.00 | 1,873.00 | 1,873.00 | 242,778 |
| 2025-08-06 | 1,862.00 | 1,879.00 | 1,841.00 | 1,866.00 | 1,866.00 | 185,728 |
| 2025-08-05 | 1,859.00 | 1,907.00 | 1,858.00 | 1,867.00 | 1,867.00 | 296,924 |
| 2025-08-04 | 1,815.00 | 1,875.00 | 1,815.00 | 1,865.00 | 1,865.00 | 137,516 |
| 2025-08-01 | 1,875.00 | 1,875.00 | 1,791.00 | 1,831.00 | 1,831.00 | 554,264 |
| 2025-07-31 | 1,891.00 | 1,933.00 | 1,859.00 | 1,877.00 | 1,877.00 | 421,267 |
| 2025-07-30 | 1,905.00 | 1,962.00 | 1,829.00 | 1,899.00 | 1,899.00 | 1,726,057 |
| 2025-07-29 | 1,984.00 | 2,030.00 | 1,892.00 | 1,896.00 | 1,896.00 | 1,806,442 |
| 2025-07-28 | 2,000.00 | 2,085.00 | 1,981.00 | 1,984.00 | 1,984.00 | 837,443 |
| 2025-07-25 | 2,025.00 | 2,075.00 | 1,994.00 | 2,000.00 | 2,000.00 | 526,030 |
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.