3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,937.00
+47.00 (2.49%)
At close: Oct 2, 2025
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,950.00 | 2,030.00 | 1,950.00 | 1,999.00 | 1,999.00 | 3.20% | 651,831 |
| Oct 2, 2025 | 1,890.00 | 1,985.00 | 1,890.00 | 1,937.00 | 1,937.00 | 2.49% | 793,476 |
| Oct 1, 2025 | 1,903.00 | 1,918.00 | 1,877.00 | 1,890.00 | 1,890.00 | -0.63% | 177,362 |
| Sep 30, 2025 | 1,841.00 | 1,902.00 | 1,841.00 | 1,902.00 | 1,902.00 | 2.31% | 200,846 |
| Sep 29, 2025 | 1,839.00 | 1,861.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.58% | 90,220 |
| Sep 26, 2025 | 1,859.00 | 1,869.00 | 1,818.00 | 1,830.00 | 1,830.00 | -1.72% | 267,776 |
| Sep 25, 2025 | 1,858.00 | 1,882.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.32% | 94,881 |
| Sep 24, 2025 | 1,872.00 | 1,878.00 | 1,840.00 | 1,868.00 | 1,868.00 | -0.21% | 168,796 |
| Sep 23, 2025 | 1,886.00 | 1,915.00 | 1,858.00 | 1,872.00 | 1,872.00 | -0.37% | 309,300 |
| Sep 22, 2025 | 1,846.00 | 1,889.00 | 1,837.00 | 1,879.00 | 1,879.00 | 1.79% | 301,924 |
| Sep 19, 2025 | 1,850.00 | 1,860.00 | 1,829.00 | 1,846.00 | 1,846.00 | 0.05% | 185,828 |
| Sep 18, 2025 | 1,784.00 | 1,849.00 | 1,784.00 | 1,845.00 | 1,845.00 | 3.54% | 437,298 |
| Sep 17, 2025 | 1,811.00 | 1,811.00 | 1,777.00 | 1,782.00 | 1,782.00 | -1.38% | 134,849 |
| Sep 16, 2025 | 1,821.00 | 1,828.00 | 1,800.00 | 1,807.00 | 1,807.00 | -0.66% | 124,784 |
| Sep 15, 2025 | 1,781.00 | 1,850.00 | 1,773.00 | 1,819.00 | 1,819.00 | 2.19% | 408,955 |
| Sep 12, 2025 | 1,761.00 | 1,786.00 | 1,759.00 | 1,780.00 | 1,780.00 | 1.25% | 250,786 |
| Sep 11, 2025 | 1,767.00 | 1,778.00 | 1,748.00 | 1,758.00 | 1,758.00 | -0.51% | 110,485 |
| Sep 10, 2025 | 1,758.00 | 1,775.00 | 1,744.00 | 1,767.00 | 1,767.00 | 0.51% | 171,696 |
| Sep 9, 2025 | 1,782.00 | 1,782.00 | 1,730.00 | 1,758.00 | 1,758.00 | -0.45% | 246,451 |
| Sep 8, 2025 | 1,770.00 | 1,783.00 | 1,748.00 | 1,766.00 | 1,766.00 | -0.39% | 162,644 |
| Sep 5, 2025 | 1,807.00 | 1,807.00 | 1,768.00 | 1,773.00 | 1,773.00 | -1.77% | 172,403 |
| Sep 4, 2025 | 1,760.00 | 1,809.00 | 1,760.00 | 1,805.00 | 1,805.00 | 2.15% | 175,216 |
| Sep 3, 2025 | 1,755.00 | 1,789.00 | 1,749.00 | 1,767.00 | 1,767.00 | -0.17% | 82,776 |
| Sep 2, 2025 | 1,747.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 1.37% | 106,004 |
| Sep 1, 2025 | 1,731.00 | 1,786.00 | 1,724.00 | 1,746.00 | 1,746.00 | 0.06% | 168,001 |
| Aug 29, 2025 | 1,803.00 | 1,817.00 | 1,735.00 | 1,745.00 | 1,745.00 | -3.54% | 301,364 |
| Aug 28, 2025 | 1,838.00 | 1,838.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.60% | 202,903 |
| Aug 27, 2025 | 1,848.00 | 1,855.00 | 1,816.00 | 1,820.00 | 1,820.00 | -1.30% | 106,752 |
| Aug 26, 2025 | 1,829.00 | 1,855.00 | 1,829.00 | 1,844.00 | 1,844.00 | 0.22% | 46,368 |
| Aug 25, 2025 | 1,813.00 | 1,862.00 | 1,813.00 | 1,840.00 | 1,840.00 | 1.55% | 120,849 |
| Aug 22, 2025 | 1,813.00 | 1,855.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.20% | 160,155 |
| Aug 21, 2025 | 1,826.00 | 1,848.00 | 1,806.00 | 1,834.00 | 1,834.00 | 0.38% | 123,142 |
| Aug 20, 2025 | 1,800.00 | 1,828.00 | 1,770.00 | 1,827.00 | 1,827.00 | -0.05% | 209,933 |
| Aug 19, 2025 | 1,820.00 | 1,844.00 | 1,807.00 | 1,828.00 | 1,828.00 | -0.11% | 247,457 |
| Aug 18, 2025 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 124,315 |
| Aug 14, 2025 | 1,876.00 | 1,888.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.59% | 110,741 |
| Aug 13, 2025 | 1,889.00 | 1,889.00 | 1,861.00 | 1,876.00 | 1,876.00 | 0.59% | 125,088 |
| Aug 12, 2025 | 1,874.00 | 1,888.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.48% | 116,354 |
| Aug 11, 2025 | 1,884.00 | 1,897.00 | 1,866.00 | 1,874.00 | 1,874.00 | 0.37% | 167,948 |
| Aug 8, 2025 | 1,875.00 | 1,928.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.32% | 336,208 |
| Aug 7, 2025 | 1,866.00 | 1,900.00 | 1,849.00 | 1,873.00 | 1,873.00 | 0.38% | 242,778 |
| Aug 6, 2025 | 1,862.00 | 1,879.00 | 1,841.00 | 1,866.00 | 1,866.00 | -0.05% | 185,728 |
| Aug 5, 2025 | 1,859.00 | 1,907.00 | 1,858.00 | 1,867.00 | 1,867.00 | 0.11% | 296,924 |
| Aug 4, 2025 | 1,815.00 | 1,875.00 | 1,815.00 | 1,865.00 | 1,865.00 | 1.86% | 137,516 |
| Aug 1, 2025 | 1,875.00 | 1,875.00 | 1,791.00 | 1,831.00 | 1,831.00 | -2.45% | 554,264 |
| Jul 31, 2025 | 1,891.00 | 1,933.00 | 1,859.00 | 1,877.00 | 1,877.00 | -1.16% | 421,267 |
| Jul 30, 2025 | 1,905.00 | 1,962.00 | 1,829.00 | 1,899.00 | 1,899.00 | 0.16% | 1,726,057 |
| Jul 29, 2025 | 1,984.00 | 2,030.00 | 1,892.00 | 1,896.00 | 1,896.00 | -4.44% | 1,806,442 |
| Jul 28, 2025 | 2,000.00 | 2,085.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.80% | 837,443 |
| Jul 25, 2025 | 2,025.00 | 2,075.00 | 1,994.00 | 2,000.00 | 2,000.00 | -2.44% | 526,030 |