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
2024-10-282,050.002,110.002,050.002,110.002,110.00200,506
2024-10-252,100.002,120.002,050.002,055.002,055.00306,193
2024-10-242,140.002,145.002,090.002,090.002,090.00466,823
2024-10-232,050.002,250.002,050.002,165.002,165.002,565,041
2024-10-222,060.002,065.002,010.002,025.002,025.00363,455
2024-10-212,055.002,075.002,035.002,070.002,070.00118,232
2024-10-182,055.002,070.002,030.002,055.002,055.00217,195
2024-10-172,075.002,105.002,050.002,065.002,065.00190,252
2024-10-162,100.002,155.002,055.002,055.002,055.00431,769
2024-10-152,235.002,240.002,155.002,160.002,160.00495,780
2024-10-142,170.002,330.002,160.002,180.002,180.001,397,847
2024-10-112,130.002,195.002,130.002,165.002,165.00349,285
2024-10-102,120.002,160.002,120.002,130.002,130.00245,854
2024-10-082,110.002,155.002,020.002,120.002,120.00398,067
2024-10-072,105.002,285.002,060.002,165.002,165.001,253,140
2024-10-042,070.002,100.002,060.002,075.002,075.0094,229
2024-10-022,045.002,105.002,025.002,075.002,075.00180,921
2024-09-302,165.002,190.002,085.002,090.002,090.00281,432
2024-09-272,200.002,200.002,155.002,155.002,155.00174,446
2024-09-262,140.002,195.002,140.002,190.002,190.00413,297
2024-09-252,125.002,160.002,120.002,140.002,140.00178,420
2024-09-242,115.002,145.002,100.002,125.002,125.00135,822
2024-09-232,075.002,175.002,075.002,120.002,120.00306,034
2024-09-202,080.002,130.002,080.002,085.002,085.00139,880
2024-09-192,070.002,105.002,065.002,080.002,080.0080,432
2024-09-132,125.002,140.002,080.002,090.002,090.00147,952
2024-09-122,120.002,165.002,115.002,145.002,145.00202,438
2024-09-112,035.002,140.002,035.002,105.002,105.00413,294
2024-09-101,960.002,110.001,960.002,035.002,035.00415,638
2024-09-091,900.001,980.001,876.001,971.001,971.00264,986
2024-09-061,994.002,015.001,920.001,957.001,957.00274,934
2024-09-051,985.002,035.001,981.002,015.002,015.00180,691
2024-09-041,962.002,025.001,943.001,995.001,995.00259,210
2024-09-032,045.002,090.002,040.002,050.002,050.00191,670
2024-09-022,090.002,120.002,025.002,060.002,060.00102,938
2024-08-302,000.002,095.002,000.002,075.002,075.00248,122
2024-08-292,060.002,060.002,005.002,015.002,015.00283,247
2024-08-282,090.002,110.002,060.002,070.002,070.00206,088
2024-08-272,100.002,140.002,055.002,090.002,090.00394,086
2024-08-262,155.002,180.002,100.002,100.002,100.00327,408
2024-08-232,145.002,180.002,130.002,165.002,165.00145,668
2024-08-222,205.002,235.002,170.002,185.002,185.00341,855
2024-08-212,230.002,235.002,180.002,205.002,205.00193,258
2024-08-202,195.002,260.002,195.002,245.002,245.00233,304
2024-08-192,240.002,240.002,180.002,195.002,195.00221,346
2024-08-162,250.002,275.002,205.002,235.002,235.00252,379
2024-08-142,195.002,295.002,195.002,240.002,240.00566,518
2024-08-132,180.002,195.002,120.002,180.002,180.00270,270
2024-08-122,155.002,205.002,150.002,180.002,180.00249,932
2024-08-092,105.002,160.002,105.002,145.002,145.00300,315
2024-08-082,110.002,115.002,040.002,075.002,075.00346,688
2024-08-072,000.002,145.002,000.002,110.002,110.00320,807
2024-08-061,860.002,085.001,860.002,055.002,055.001,118,430
2024-08-052,190.002,190.001,911.001,929.001,929.001,435,860
2024-08-022,320.002,320.002,220.002,220.002,220.00491,393
2024-08-012,315.002,370.002,315.002,335.002,335.00283,020
2024-07-312,275.002,320.002,245.002,305.002,305.00327,292
2024-07-302,370.002,370.002,275.002,280.002,280.00348,567
2024-07-292,265.002,350.002,265.002,325.002,325.00379,504
2024-07-262,275.002,295.002,250.002,265.002,265.00239,236
← NewerPage 9 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.