3S KOREA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,964.00 | 2,015.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,060,080 |
| 2025-01-22 | 1,855.00 | 2,135.00 | 1,845.00 | 1,948.00 | 1,948.00 | 6,367,464 |
| 2025-01-21 | 1,843.00 | 2,140.00 | 1,809.00 | 1,859.00 | 1,859.00 | 2,901,981 |
| 2025-01-20 | 1,859.00 | 1,859.00 | 1,813.00 | 1,836.00 | 1,836.00 | 139,192 |
| 2025-01-17 | 1,880.00 | 1,887.00 | 1,840.00 | 1,850.00 | 1,850.00 | 160,383 |
| 2025-01-16 | 1,888.00 | 1,906.00 | 1,880.00 | 1,880.00 | 1,880.00 | 102,542 |
| 2025-01-15 | 1,880.00 | 1,906.00 | 1,867.00 | 1,867.00 | 1,867.00 | 122,344 |
| 2025-01-14 | 1,910.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | 61,407 |
| 2025-01-13 | 1,948.00 | 1,948.00 | 1,887.00 | 1,900.00 | 1,900.00 | 174,765 |
| 2025-01-10 | 1,973.00 | 1,975.00 | 1,941.00 | 1,948.00 | 1,948.00 | 91,504 |
| 2025-01-09 | 1,969.00 | 1,987.00 | 1,944.00 | 1,966.00 | 1,966.00 | 175,733 |
| 2025-01-08 | 1,991.00 | 1,991.00 | 1,934.00 | 1,988.00 | 1,988.00 | 345,713 |
| 2025-01-07 | 1,975.00 | 1,990.00 | 1,942.00 | 1,944.00 | 1,944.00 | 208,581 |
| 2025-01-06 | 1,915.00 | 1,984.00 | 1,913.00 | 1,979.00 | 1,979.00 | 300,638 |
| 2025-01-03 | 1,900.00 | 1,930.00 | 1,889.00 | 1,930.00 | 1,930.00 | 191,913 |
| 2025-01-02 | 1,838.00 | 1,895.00 | 1,824.00 | 1,890.00 | 1,890.00 | 220,234 |
| 2024-12-30 | 1,802.00 | 1,854.00 | 1,802.00 | 1,848.00 | 1,848.00 | 231,629 |
| 2024-12-27 | 1,812.00 | 1,868.00 | 1,798.00 | 1,821.00 | 1,821.00 | 339,421 |
| 2024-12-26 | 1,890.00 | 1,910.00 | 1,830.00 | 1,830.00 | 1,830.00 | 275,611 |
| 2024-12-24 | 1,908.00 | 1,919.00 | 1,875.00 | 1,897.00 | 1,897.00 | 90,961 |
| 2024-12-23 | 1,890.00 | 1,920.00 | 1,887.00 | 1,908.00 | 1,908.00 | 215,966 |
| 2024-12-20 | 1,948.00 | 1,948.00 | 1,857.00 | 1,871.00 | 1,871.00 | 293,024 |
| 2024-12-19 | 1,994.00 | 1,994.00 | 1,934.00 | 1,948.00 | 1,948.00 | 184,397 |
| 2024-12-18 | 1,976.00 | 2,045.00 | 1,957.00 | 1,995.00 | 1,995.00 | 375,832 |
| 2024-12-17 | 1,981.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | 168,135 |
| 2024-12-16 | 1,950.00 | 1,998.00 | 1,950.00 | 1,980.00 | 1,980.00 | 186,749 |
| 2024-12-13 | 1,877.00 | 1,952.00 | 1,877.00 | 1,941.00 | 1,941.00 | 208,394 |
| 2024-12-12 | 1,901.00 | 1,920.00 | 1,872.00 | 1,905.00 | 1,905.00 | 266,925 |
| 2024-12-11 | 1,791.00 | 1,924.00 | 1,782.00 | 1,903.00 | 1,903.00 | 400,700 |
| 2024-12-10 | 1,637.00 | 1,800.00 | 1,637.00 | 1,791.00 | 1,791.00 | 531,745 |
| 2024-12-09 | 1,750.00 | 1,787.00 | 1,650.00 | 1,654.00 | 1,654.00 | 723,336 |
| 2024-12-06 | 1,850.00 | 1,871.00 | 1,789.00 | 1,820.00 | 1,820.00 | 490,403 |
| 2024-12-05 | 1,888.00 | 1,916.00 | 1,851.00 | 1,862.00 | 1,862.00 | 471,186 |
| 2024-12-04 | 1,870.00 | 1,942.00 | 1,820.00 | 1,890.00 | 1,890.00 | 444,204 |
| 2024-12-03 | 1,930.00 | 1,961.00 | 1,930.00 | 1,945.00 | 1,945.00 | 220,080 |
| 2024-12-02 | 1,993.00 | 2,005.00 | 1,945.00 | 1,951.00 | 1,951.00 | 371,274 |
| 2024-11-29 | 2,000.00 | 2,005.00 | 1,970.00 | 1,982.00 | 1,982.00 | 209,254 |
| 2024-11-28 | 1,995.00 | 2,010.00 | 1,960.00 | 1,996.00 | 1,996.00 | 166,885 |
| 2024-11-27 | 2,040.00 | 2,055.00 | 1,997.00 | 2,005.00 | 2,005.00 | 227,507 |
| 2024-11-26 | 2,030.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | 217,229 |
| 2024-11-25 | 2,010.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,030.00 | 270,041 |
| 2024-11-22 | 2,020.00 | 2,070.00 | 2,005.00 | 2,010.00 | 2,010.00 | 185,356 |
| 2024-11-21 | 2,030.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | 203,750 |
| 2024-11-20 | 2,015.00 | 2,045.00 | 2,010.00 | 2,020.00 | 2,020.00 | 167,930 |
| 2024-11-19 | 2,030.00 | 2,150.00 | 2,030.00 | 2,035.00 | 2,035.00 | 827,055 |
| 2024-11-18 | 2,015.00 | 2,050.00 | 1,986.00 | 2,015.00 | 2,015.00 | 154,390 |
| 2024-11-15 | 1,959.00 | 2,050.00 | 1,951.00 | 2,015.00 | 2,015.00 | 270,536 |
| 2024-11-14 | 1,968.00 | 2,010.00 | 1,968.00 | 1,979.00 | 1,979.00 | 326,932 |
| 2024-11-13 | 2,030.00 | 2,075.00 | 1,984.00 | 1,988.00 | 1,988.00 | 454,951 |
| 2024-11-12 | 2,105.00 | 2,120.00 | 2,035.00 | 2,040.00 | 2,040.00 | 319,619 |
| 2024-11-11 | 2,190.00 | 2,195.00 | 2,095.00 | 2,120.00 | 2,120.00 | 410,917 |
| 2024-11-08 | 2,135.00 | 2,200.00 | 2,135.00 | 2,185.00 | 2,185.00 | 247,933 |
| 2024-11-07 | 2,140.00 | 2,155.00 | 2,105.00 | 2,140.00 | 2,140.00 | 198,237 |
| 2024-11-06 | 2,150.00 | 2,175.00 | 2,105.00 | 2,105.00 | 2,105.00 | 258,558 |
| 2024-11-05 | 2,095.00 | 2,175.00 | 2,080.00 | 2,165.00 | 2,165.00 | 298,586 |
| 2024-11-04 | 2,095.00 | 2,130.00 | 2,075.00 | 2,115.00 | 2,115.00 | 168,287 |
| 2024-11-01 | 2,090.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 144,874 |
| 2024-10-31 | 2,115.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 225,024 |
| 2024-10-30 | 2,140.00 | 2,155.00 | 2,095.00 | 2,120.00 | 2,120.00 | 210,504 |
| 2024-10-29 | 2,125.00 | 2,145.00 | 2,085.00 | 2,145.00 | 2,145.00 | 195,976 |
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.