3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,385.00 | 2,560.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,296,710 |
| 2025-04-23 | 2,265.00 | 2,885.00 | 2,250.00 | 2,410.00 | 2,410.00 | 32,485,609 |
| 2025-04-22 | 2,250.00 | 2,315.00 | 2,230.00 | 2,260.00 | 2,260.00 | 1,204,453 |
| 2025-04-21 | 2,260.00 | 2,320.00 | 2,220.00 | 2,300.00 | 2,300.00 | 2,093,428 |
| 2025-04-18 | 2,380.00 | 2,385.00 | 2,200.00 | 2,260.00 | 2,260.00 | 2,853,848 |
| 2025-04-17 | 2,525.00 | 2,575.00 | 2,345.00 | 2,395.00 | 2,395.00 | 5,904,447 |
| 2025-04-16 | 2,205.00 | 2,740.00 | 2,155.00 | 2,545.00 | 2,545.00 | 39,791,473 |
| 2025-04-15 | 2,230.00 | 2,260.00 | 2,190.00 | 2,210.00 | 2,210.00 | 550,751 |
| 2025-04-14 | 2,185.00 | 2,270.00 | 2,150.00 | 2,250.00 | 2,250.00 | 1,431,096 |
| 2025-04-11 | 2,145.00 | 2,185.00 | 2,085.00 | 2,165.00 | 2,165.00 | 855,562 |
| 2025-04-10 | 2,120.00 | 2,330.00 | 2,120.00 | 2,175.00 | 2,175.00 | 2,545,873 |
| 2025-04-09 | 2,135.00 | 2,135.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1,224,130 |
| 2025-04-08 | 2,215.00 | 2,450.00 | 2,085.00 | 2,135.00 | 2,135.00 | 16,128,600 |
| 2025-04-07 | 2,030.00 | 2,115.00 | 1,980.00 | 2,070.00 | 2,070.00 | 1,026,433 |
| 2025-04-04 | 2,040.00 | 2,135.00 | 2,010.00 | 2,095.00 | 2,095.00 | 891,462 |
| 2025-04-03 | 2,020.00 | 2,110.00 | 2,000.00 | 2,090.00 | 2,090.00 | 770,858 |
| 2025-04-02 | 2,160.00 | 2,185.00 | 2,050.00 | 2,065.00 | 2,065.00 | 1,335,799 |
| 2025-04-01 | 2,390.00 | 2,390.00 | 2,180.00 | 2,230.00 | 2,230.00 | 3,463,327 |
| 2025-03-31 | 2,275.00 | 2,500.00 | 2,130.00 | 2,200.00 | 2,200.00 | 6,074,258 |
| 2025-03-28 | 2,320.00 | 2,420.00 | 2,165.00 | 2,225.00 | 2,225.00 | 4,208,613 |
| 2025-03-27 | 1,822.00 | 2,390.00 | 1,815.00 | 2,320.00 | 2,320.00 | 19,027,779 |
| 2025-03-26 | 1,831.00 | 1,854.00 | 1,820.00 | 1,842.00 | 1,842.00 | 109,478 |
| 2025-03-25 | 1,826.00 | 1,855.00 | 1,823.00 | 1,840.00 | 1,840.00 | 223,139 |
| 2025-03-24 | 1,822.00 | 1,860.00 | 1,802.00 | 1,840.00 | 1,840.00 | 155,895 |
| 2025-03-21 | 1,833.00 | 1,854.00 | 1,815.00 | 1,830.00 | 1,830.00 | 149,603 |
| 2025-03-20 | 1,847.00 | 1,870.00 | 1,838.00 | 1,839.00 | 1,839.00 | 109,170 |
| 2025-03-19 | 1,860.00 | 1,867.00 | 1,840.00 | 1,847.00 | 1,847.00 | 118,590 |
| 2025-03-18 | 1,865.00 | 1,881.00 | 1,841.00 | 1,860.00 | 1,860.00 | 165,943 |
| 2025-03-17 | 1,843.00 | 1,889.00 | 1,843.00 | 1,877.00 | 1,877.00 | 166,683 |
| 2025-03-14 | 1,812.00 | 1,854.00 | 1,812.00 | 1,842.00 | 1,842.00 | 98,534 |
| 2025-03-13 | 1,870.00 | 1,887.00 | 1,829.00 | 1,829.00 | 1,829.00 | 191,825 |
| 2025-03-12 | 1,810.00 | 1,857.00 | 1,810.00 | 1,850.00 | 1,850.00 | 130,450 |
| 2025-03-11 | 1,780.00 | 1,837.00 | 1,760.00 | 1,825.00 | 1,825.00 | 298,543 |
| 2025-03-10 | 1,880.00 | 1,895.00 | 1,815.00 | 1,826.00 | 1,826.00 | 246,304 |
| 2025-03-07 | 1,816.00 | 1,884.00 | 1,806.00 | 1,876.00 | 1,876.00 | 207,813 |
| 2025-03-06 | 1,853.00 | 1,865.00 | 1,818.00 | 1,828.00 | 1,828.00 | 250,489 |
| 2025-03-05 | 1,836.00 | 1,870.00 | 1,820.00 | 1,853.00 | 1,853.00 | 197,326 |
| 2025-03-04 | 1,885.00 | 1,898.00 | 1,825.00 | 1,838.00 | 1,838.00 | 281,261 |
| 2025-02-28 | 1,910.00 | 1,968.00 | 1,888.00 | 1,898.00 | 1,898.00 | 353,994 |
| 2025-02-27 | 1,979.00 | 2,030.00 | 1,954.00 | 1,958.00 | 1,958.00 | 339,383 |
| 2025-02-26 | 1,946.00 | 2,055.00 | 1,932.00 | 1,974.00 | 1,974.00 | 701,617 |
| 2025-02-25 | 1,964.00 | 1,998.00 | 1,944.00 | 1,945.00 | 1,945.00 | 653,210 |
| 2025-02-24 | 1,917.00 | 2,130.00 | 1,896.00 | 1,979.00 | 1,979.00 | 4,542,029 |
| 2025-02-21 | 1,935.00 | 1,938.00 | 1,912.00 | 1,917.00 | 1,917.00 | 315,683 |
| 2025-02-20 | 1,960.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,935.00 | 316,812 |
| 2025-02-19 | 1,940.00 | 2,045.00 | 1,927.00 | 1,962.00 | 1,962.00 | 2,185,072 |
| 2025-02-18 | 1,892.00 | 1,985.00 | 1,890.00 | 1,915.00 | 1,915.00 | 572,142 |
| 2025-02-17 | 1,895.00 | 1,910.00 | 1,869.00 | 1,897.00 | 1,897.00 | 272,163 |
| 2025-02-14 | 1,880.00 | 1,898.00 | 1,871.00 | 1,879.00 | 1,879.00 | 158,295 |
| 2025-02-13 | 1,858.00 | 1,902.00 | 1,849.00 | 1,880.00 | 1,880.00 | 302,096 |
| 2025-02-12 | 1,873.00 | 1,902.00 | 1,862.00 | 1,866.00 | 1,866.00 | 251,952 |
| 2025-02-11 | 1,831.00 | 2,070.00 | 1,812.00 | 1,878.00 | 1,878.00 | 3,187,775 |
| 2025-02-10 | 1,781.00 | 1,830.00 | 1,781.00 | 1,830.00 | 1,830.00 | 212,761 |
| 2025-02-07 | 1,781.00 | 1,849.00 | 1,781.00 | 1,817.00 | 1,817.00 | 248,644 |
| 2025-02-06 | 1,805.00 | 1,813.00 | 1,787.00 | 1,797.00 | 1,797.00 | 214,393 |
| 2025-02-05 | 1,820.00 | 1,836.00 | 1,796.00 | 1,796.00 | 1,796.00 | 227,216 |
| 2025-02-04 | 1,781.00 | 1,813.00 | 1,781.00 | 1,808.00 | 1,808.00 | 283,178 |
| 2025-02-03 | 1,785.00 | 1,823.00 | 1,748.00 | 1,771.00 | 1,771.00 | 648,318 |
| 2025-01-31 | 1,903.00 | 1,939.00 | 1,810.00 | 1,825.00 | 1,825.00 | 562,012 |
| 2025-01-24 | 1,919.00 | 1,976.00 | 1,900.00 | 1,901.00 | 1,901.00 | 441,628 |
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.