Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 060310.KQ stock page

3S KOREA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,085.002,120.002,040.002,050.002,050.00487,269
2025-07-232,075.002,115.002,055.002,085.002,085.00425,845
2025-07-222,105.002,125.002,075.002,075.002,075.00171,989
2025-07-212,095.002,120.002,085.002,105.002,105.00117,574
2025-07-182,115.002,120.002,080.002,095.002,095.00285,268
2025-07-172,110.002,130.002,095.002,110.002,110.00251,156
2025-07-162,115.002,135.002,095.002,100.002,100.00197,371
2025-07-152,100.002,150.002,090.002,130.002,130.00233,952
2025-07-142,130.002,140.002,090.002,095.002,095.00219,200
2025-07-112,115.002,160.002,115.002,145.002,145.00168,889
2025-07-102,125.002,130.002,100.002,115.002,115.00246,585
2025-07-092,120.002,135.002,075.002,120.002,120.00139,434
2025-07-082,160.002,180.002,110.002,115.002,115.00213,659
2025-07-072,185.002,195.002,145.002,155.002,155.00117,428
2025-07-042,200.002,225.002,165.002,185.002,185.00288,436
2025-07-032,180.002,215.002,160.002,195.002,195.00261,699
2025-07-022,195.002,195.002,130.002,160.002,160.00228,712
2025-07-012,240.002,275.002,160.002,180.002,180.00524,860
2025-06-302,295.002,320.002,245.002,245.002,245.00260,721
2025-06-272,420.002,435.002,275.002,290.002,290.00578,424
2025-06-262,520.002,530.002,400.002,420.002,420.00417,729
2025-06-252,565.002,565.002,460.002,490.002,490.00425,087
2025-06-242,505.002,560.002,495.002,540.002,540.00570,551
2025-06-232,510.002,520.002,450.002,475.002,475.00572,355
2025-06-202,475.002,540.002,450.002,515.002,515.00697,729
2025-06-192,430.002,525.002,360.002,490.002,490.00873,147
2025-06-182,365.002,455.002,335.002,430.002,430.00703,681
2025-06-172,310.002,405.002,300.002,360.002,360.00569,174
2025-06-162,310.002,335.002,275.002,310.002,310.00380,925
2025-06-132,380.002,395.002,305.002,340.002,340.00432,762
2025-06-122,320.002,425.002,300.002,375.002,375.00689,694
2025-06-112,250.002,360.002,245.002,330.002,330.00645,249
2025-06-102,230.002,265.002,200.002,240.002,240.00272,534
2025-06-092,200.002,235.002,180.002,225.002,225.00301,535
2025-06-052,180.002,265.002,175.002,195.002,195.00350,794
2025-06-042,150.002,185.002,125.002,180.002,180.00223,634
2025-06-022,125.002,160.002,120.002,130.002,130.00145,266
2025-05-302,175.002,180.002,135.002,150.002,150.00251,297
2025-05-292,165.002,185.002,130.002,160.002,160.00411,387
2025-05-282,180.002,220.002,170.002,180.002,180.00345,562
2025-05-272,240.002,280.002,165.002,180.002,180.00498,148
2025-05-262,230.002,280.002,220.002,240.002,240.00207,534
2025-05-232,280.002,295.002,235.002,240.002,240.00267,383
2025-05-222,270.002,285.002,225.002,265.002,265.00262,528
2025-05-212,270.002,295.002,250.002,270.002,270.00332,560
2025-05-202,315.002,315.002,255.002,275.002,275.00222,732
2025-05-192,245.002,320.002,215.002,320.002,320.00400,927
2025-05-162,285.002,295.002,245.002,255.002,255.00434,900
2025-05-152,345.002,345.002,270.002,285.002,285.00574,820
2025-05-142,430.002,435.002,325.002,340.002,340.00724,903
2025-05-132,395.002,415.002,330.002,330.002,330.00530,984
2025-05-122,305.002,375.002,280.002,360.002,360.00581,079
2025-05-092,330.002,375.002,280.002,280.002,280.00574,683
2025-05-082,400.002,435.002,300.002,315.002,315.00833,798
2025-05-072,400.002,495.002,350.002,360.002,360.00890,170
2025-05-022,310.002,490.002,260.002,400.002,400.003,038,768
2025-04-302,330.002,370.002,305.002,320.002,320.00637,545
2025-04-292,400.002,450.002,315.002,330.002,330.001,261,811
2025-04-282,500.002,505.002,390.002,405.002,405.001,329,395
2025-04-252,385.002,610.002,380.002,490.002,490.005,052,490
← NewerPage 6 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.