3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,758.00
-36.00 (-2.01%)
Last updated: Oct 30, 2025, 2:39 PM KST

3S KOREA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,794.001,805.001,749.001,766.001,766.00-1.56%320,391
Oct 29, 20251,780.001,796.001,779.001,794.001,794.000.22%139,430
Oct 28, 20251,801.001,808.001,774.001,790.001,790.00-0.50%206,069
Oct 27, 20251,794.001,814.001,777.001,799.001,799.000.50%314,022
Oct 24, 20251,820.001,820.001,788.001,790.001,790.00-1.32%296,616
Oct 23, 20251,830.001,846.001,808.001,814.001,814.00-1.20%144,853
Oct 22, 20251,824.001,838.001,795.001,836.001,836.000.88%206,354
Oct 21, 20251,823.001,845.001,807.001,820.001,820.00-0.16%223,765
Oct 20, 20251,913.001,920.001,820.001,823.001,823.00-4.35%484,780
Oct 17, 20251,931.001,944.001,872.001,906.001,906.00-2.21%206,461
Oct 16, 20251,988.001,988.001,928.001,949.001,949.00-1.96%276,098
Oct 15, 20251,971.001,995.001,950.001,988.001,988.001.22%211,705
Oct 14, 20252,010.002,035.001,950.001,964.001,964.00-2.04%343,199
Oct 13, 20251,915.002,015.001,915.002,005.002,005.000.30%365,797
Oct 10, 20251,950.002,030.001,950.001,999.001,999.003.20%653,482
Oct 2, 20251,890.001,985.001,890.001,937.001,937.002.49%793,476
Oct 1, 20251,903.001,918.001,877.001,890.001,890.00-0.63%177,362
Sep 30, 20251,841.001,902.001,841.001,902.001,902.002.31%200,846
Sep 29, 20251,839.001,861.001,830.001,859.001,859.001.58%90,220
Sep 26, 20251,859.001,869.001,818.001,830.001,830.00-1.72%267,776
Sep 25, 20251,858.001,882.001,858.001,862.001,862.00-0.32%94,881
Sep 24, 20251,872.001,878.001,840.001,868.001,868.00-0.21%168,796
Sep 23, 20251,886.001,915.001,858.001,872.001,872.00-0.37%309,300
Sep 22, 20251,846.001,889.001,837.001,879.001,879.001.79%301,924
Sep 19, 20251,850.001,860.001,829.001,846.001,846.000.05%185,828
Sep 18, 20251,784.001,849.001,784.001,845.001,845.003.54%437,298
Sep 17, 20251,811.001,811.001,777.001,782.001,782.00-1.38%134,849
Sep 16, 20251,821.001,828.001,800.001,807.001,807.00-0.66%124,784
Sep 15, 20251,781.001,850.001,773.001,819.001,819.002.19%408,955
Sep 12, 20251,761.001,786.001,759.001,780.001,780.001.25%250,786
Sep 11, 20251,767.001,778.001,748.001,758.001,758.00-0.51%110,485
Sep 10, 20251,758.001,775.001,744.001,767.001,767.000.51%171,696
Sep 9, 20251,782.001,782.001,730.001,758.001,758.00-0.45%246,451
Sep 8, 20251,770.001,783.001,748.001,766.001,766.00-0.39%162,644
Sep 5, 20251,807.001,807.001,768.001,773.001,773.00-1.77%172,403
Sep 4, 20251,760.001,809.001,760.001,805.001,805.002.15%175,216
Sep 3, 20251,755.001,789.001,749.001,767.001,767.00-0.17%82,776
Sep 2, 20251,747.001,780.001,741.001,770.001,770.001.37%106,004
Sep 1, 20251,731.001,786.001,724.001,746.001,746.000.06%168,001
Aug 29, 20251,803.001,817.001,735.001,745.001,745.00-3.54%301,364
Aug 28, 20251,838.001,838.001,800.001,809.001,809.00-0.60%202,903
Aug 27, 20251,848.001,855.001,816.001,820.001,820.00-1.30%106,752
Aug 26, 20251,829.001,855.001,829.001,844.001,844.000.22%46,368
Aug 25, 20251,813.001,862.001,813.001,840.001,840.001.55%120,849
Aug 22, 20251,813.001,855.001,812.001,812.001,812.00-1.20%160,155
Aug 21, 20251,826.001,848.001,806.001,834.001,834.000.38%123,142
Aug 20, 20251,800.001,828.001,770.001,827.001,827.00-0.05%209,933
Aug 19, 20251,820.001,844.001,807.001,828.001,828.00-0.11%247,457
Aug 18, 20251,865.001,865.001,830.001,830.001,830.00-1.88%124,315
Aug 14, 20251,876.001,888.001,865.001,865.001,865.00-0.59%110,741