3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,555.00
+52.00 (3.46%)
At close: Dec 30, 2025
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,504.00 | 1,605.00 | 1,504.00 | 1,555.00 | 1,555.00 | 3.46% | 479,720 |
| Dec 29, 2025 | 1,496.00 | 1,522.00 | 1,494.00 | 1,503.00 | 1,503.00 | 0.47% | 295,837 |
| Dec 26, 2025 | 1,541.00 | 1,547.00 | 1,494.00 | 1,496.00 | 1,496.00 | -2.92% | 190,333 |
| Dec 24, 2025 | 1,536.00 | 1,550.00 | 1,480.00 | 1,541.00 | 1,541.00 | 0.33% | 409,715 |
| Dec 23, 2025 | 1,589.00 | 1,589.00 | 1,520.00 | 1,536.00 | 1,536.00 | -3.34% | 271,550 |
| Dec 22, 2025 | 1,569.00 | 1,590.00 | 1,559.00 | 1,589.00 | 1,589.00 | 1.27% | 257,840 |
| Dec 19, 2025 | 1,585.00 | 1,601.00 | 1,559.00 | 1,569.00 | 1,569.00 | -1.01% | 142,642 |
| Dec 18, 2025 | 1,599.00 | 1,603.00 | 1,579.00 | 1,585.00 | 1,585.00 | -0.88% | 191,109 |
| Dec 17, 2025 | 1,604.00 | 1,611.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.37% | 115,153 |
| Dec 16, 2025 | 1,628.00 | 1,628.00 | 1,598.00 | 1,605.00 | 1,605.00 | -1.41% | 218,410 |
| Dec 15, 2025 | 1,645.00 | 1,645.00 | 1,601.00 | 1,628.00 | 1,628.00 | -0.79% | 115,794 |
| Dec 12, 2025 | 1,653.00 | 1,653.00 | 1,632.00 | 1,641.00 | 1,641.00 | 0.06% | 129,873 |
| Dec 11, 2025 | 1,671.00 | 1,671.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.91% | 276,988 |
| Dec 10, 2025 | 1,665.00 | 1,675.00 | 1,652.00 | 1,672.00 | 1,672.00 | 0.12% | 138,894 |
| Dec 9, 2025 | 1,670.00 | 1,689.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.30% | 142,025 |
| Dec 8, 2025 | 1,691.00 | 1,704.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.35% | 112,815 |
| Dec 5, 2025 | 1,685.00 | 1,708.00 | 1,677.00 | 1,698.00 | 1,698.00 | 1.37% | 126,118 |
| Dec 4, 2025 | 1,690.00 | 1,705.00 | 1,671.00 | 1,675.00 | 1,675.00 | -1.12% | 153,920 |
| Dec 3, 2025 | 1,690.00 | 1,701.00 | 1,676.00 | 1,694.00 | 1,694.00 | 1.01% | 164,866 |
| Dec 2, 2025 | 1,672.00 | 1,682.00 | 1,653.00 | 1,677.00 | 1,677.00 | 0.30% | 175,527 |
| Dec 1, 2025 | 1,720.00 | 1,735.00 | 1,670.00 | 1,672.00 | 1,672.00 | -2.56% | 349,882 |
| Nov 28, 2025 | 1,695.00 | 1,727.00 | 1,695.00 | 1,716.00 | 1,716.00 | 1.24% | 110,336 |
| Nov 27, 2025 | 1,698.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 82,297 |
| Nov 26, 2025 | 1,689.00 | 1,709.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.53% | 141,751 |
| Nov 25, 2025 | 1,702.00 | 1,766.00 | 1,678.00 | 1,689.00 | 1,689.00 | -0.76% | 249,960 |
| Nov 24, 2025 | 1,717.00 | 1,734.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.87% | 185,641 |
| Nov 21, 2025 | 1,732.00 | 1,755.00 | 1,696.00 | 1,717.00 | 1,717.00 | -2.88% | 295,731 |
| Nov 20, 2025 | 1,691.00 | 1,838.00 | 1,691.00 | 1,768.00 | 1,768.00 | 4.62% | 391,426 |
| Nov 19, 2025 | 1,723.00 | 1,740.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.80% | 149,535 |
| Nov 18, 2025 | 1,749.00 | 1,768.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.60% | 242,335 |
| Nov 17, 2025 | 1,750.00 | 1,757.00 | 1,717.00 | 1,749.00 | 1,749.00 | -0.06% | 220,385 |
| Nov 14, 2025 | 1,707.00 | 1,757.00 | 1,707.00 | 1,750.00 | 1,750.00 | -0.23% | 203,435 |
| Nov 13, 2025 | 1,746.00 | 1,763.00 | 1,732.00 | 1,754.00 | 1,754.00 | -0.06% | 201,737 |
| Nov 12, 2025 | 1,767.00 | 1,783.00 | 1,742.00 | 1,755.00 | 1,755.00 | - | 254,013 |
| Nov 11, 2025 | 1,750.00 | 1,818.00 | 1,749.00 | 1,755.00 | 1,755.00 | 0.29% | 632,434 |
| Nov 10, 2025 | 1,611.00 | 1,920.00 | 1,611.00 | 1,750.00 | 1,750.00 | 7.36% | 4,909,577 |
| Nov 7, 2025 | 1,660.00 | 1,710.00 | 1,610.00 | 1,630.00 | 1,630.00 | -4.12% | 646,561 |
| Nov 6, 2025 | 1,739.00 | 1,739.00 | 1,672.00 | 1,700.00 | 1,700.00 | -0.23% | 159,226 |
| Nov 5, 2025 | 1,738.00 | 1,738.00 | 1,600.00 | 1,704.00 | 1,704.00 | -2.13% | 382,122 |
| Nov 4, 2025 | 1,792.00 | 1,806.00 | 1,740.00 | 1,741.00 | 1,741.00 | -2.25% | 327,392 |
| Nov 3, 2025 | 1,770.00 | 1,799.00 | 1,759.00 | 1,781.00 | 1,781.00 | 0.62% | 238,240 |
| Oct 31, 2025 | 1,766.00 | 1,785.00 | 1,759.00 | 1,770.00 | 1,770.00 | 0.23% | 97,861 |
| Oct 30, 2025 | 1,794.00 | 1,805.00 | 1,749.00 | 1,766.00 | 1,766.00 | -1.56% | 320,571 |
| Oct 29, 2025 | 1,780.00 | 1,796.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.22% | 139,430 |
| Oct 28, 2025 | 1,801.00 | 1,808.00 | 1,774.00 | 1,790.00 | 1,790.00 | -0.50% | 206,069 |
| Oct 27, 2025 | 1,794.00 | 1,814.00 | 1,777.00 | 1,799.00 | 1,799.00 | 0.50% | 314,022 |
| Oct 24, 2025 | 1,820.00 | 1,820.00 | 1,788.00 | 1,790.00 | 1,790.00 | -1.32% | 296,616 |
| Oct 23, 2025 | 1,830.00 | 1,846.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.20% | 144,853 |
| Oct 22, 2025 | 1,824.00 | 1,838.00 | 1,795.00 | 1,836.00 | 1,836.00 | 0.88% | 206,354 |
| Oct 21, 2025 | 1,823.00 | 1,845.00 | 1,807.00 | 1,820.00 | 1,820.00 | -0.16% | 223,765 |