3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,416.00
-49.00 (-3.34%)
At close: Feb 2, 2026
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,501.00 | 1,506.00 | 1,459.00 | 1,465.00 | 1,465.00 | -2.40% | 506,840 |
| Jan 29, 2026 | 1,510.00 | 1,511.00 | 1,461.00 | 1,501.00 | 1,501.00 | 0.33% | 607,457 |
| Jan 28, 2026 | 1,497.00 | 1,540.00 | 1,490.00 | 1,496.00 | 1,496.00 | -0.07% | 343,578 |
| Jan 27, 2026 | 1,517.00 | 1,520.00 | 1,486.00 | 1,497.00 | 1,497.00 | -1.32% | 289,605 |
| Jan 26, 2026 | 1,487.00 | 1,520.00 | 1,487.00 | 1,517.00 | 1,517.00 | 1.61% | 274,333 |
| Jan 23, 2026 | 1,480.00 | 1,509.00 | 1,462.00 | 1,493.00 | 1,493.00 | 0.54% | 351,933 |
| Jan 22, 2026 | 1,487.00 | 1,507.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.07% | 191,646 |
| Jan 21, 2026 | 1,519.00 | 1,530.00 | 1,455.00 | 1,486.00 | 1,486.00 | -2.17% | 343,270 |
| Jan 20, 2026 | 1,491.00 | 1,531.00 | 1,460.00 | 1,519.00 | 1,519.00 | 0.93% | 357,292 |
| Jan 19, 2026 | 1,520.00 | 1,541.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.92% | 260,393 |
| Jan 16, 2026 | 1,525.00 | 1,558.00 | 1,502.00 | 1,519.00 | 1,519.00 | -0.39% | 264,699 |
| Jan 15, 2026 | 1,540.00 | 1,548.00 | 1,506.00 | 1,525.00 | 1,525.00 | -1.55% | 211,640 |
| Jan 14, 2026 | 1,595.00 | 1,595.00 | 1,547.00 | 1,549.00 | 1,549.00 | -2.64% | 206,179 |
| Jan 13, 2026 | 1,619.00 | 1,633.00 | 1,565.00 | 1,591.00 | 1,591.00 | -2.57% | 304,953 |
| Jan 12, 2026 | 1,597.00 | 1,720.00 | 1,570.00 | 1,633.00 | 1,633.00 | 4.61% | 492,842 |
| Jan 9, 2026 | 1,578.00 | 1,592.00 | 1,548.00 | 1,561.00 | 1,561.00 | -1.89% | 194,276 |
| Jan 8, 2026 | 1,641.00 | 1,654.00 | 1,570.00 | 1,591.00 | 1,591.00 | -3.87% | 190,700 |
| Jan 7, 2026 | 1,695.00 | 1,700.00 | 1,570.00 | 1,655.00 | 1,655.00 | -2.07% | 208,322 |
| Jan 6, 2026 | 1,705.00 | 1,749.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 258,899 |
| Jan 5, 2026 | 1,684.00 | 1,768.00 | 1,682.00 | 1,725.00 | 1,725.00 | 3.79% | 681,558 |
| Jan 2, 2026 | 1,559.00 | 1,665.00 | 1,559.00 | 1,662.00 | 1,662.00 | 6.88% | 488,619 |
| 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 |