3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,468.00
+13.00 (0.89%)
At close: Apr 16, 2026
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,502.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | -2.22% | 499,001 |
| Apr 14, 2026 | 1,522.00 | 1,600.00 | 1,454.00 | 1,488.00 | 1,488.00 | -2.11% | 930,900 |
| Apr 13, 2026 | 1,430.00 | 1,549.00 | 1,402.00 | 1,520.00 | 1,520.00 | 7.42% | 1,489,157 |
| Apr 10, 2026 | 1,343.00 | 1,437.00 | 1,338.00 | 1,415.00 | 1,415.00 | 5.75% | 546,471 |
| Apr 9, 2026 | 1,315.00 | 1,411.00 | 1,315.00 | 1,338.00 | 1,338.00 | 1.75% | 743,917 |
| Apr 8, 2026 | 1,230.00 | 1,343.00 | 1,230.00 | 1,315.00 | 1,315.00 | 7.61% | 380,073 |
| Apr 7, 2026 | 1,212.00 | 1,248.00 | 1,212.00 | 1,222.00 | 1,222.00 | 0.83% | 185,651 |
| Apr 6, 2026 | 1,191.00 | 1,236.00 | 1,191.00 | 1,212.00 | 1,212.00 | 0.92% | 163,744 |
| Apr 3, 2026 | 1,256.00 | 1,256.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.20% | 248,428 |
| Apr 2, 2026 | 1,278.00 | 1,284.00 | 1,204.00 | 1,228.00 | 1,228.00 | -3.91% | 181,875 |
| Apr 1, 2026 | 1,217.00 | 1,299.00 | 1,217.00 | 1,278.00 | 1,278.00 | 5.19% | 272,757 |
| Mar 31, 2026 | 1,251.00 | 1,271.00 | 1,210.00 | 1,215.00 | 1,215.00 | -4.63% | 183,236 |
| Mar 30, 2026 | 1,248.00 | 1,299.00 | 1,212.00 | 1,274.00 | 1,274.00 | 0.39% | 109,041 |
| Mar 27, 2026 | 1,277.00 | 1,286.00 | 1,230.00 | 1,269.00 | 1,269.00 | -0.55% | 143,951 |
| Mar 26, 2026 | 1,353.00 | 1,353.00 | 1,270.00 | 1,276.00 | 1,276.00 | -4.78% | 187,586 |
| Mar 25, 2026 | 1,279.00 | 1,356.00 | 1,279.00 | 1,340.00 | 1,340.00 | 5.51% | 383,117 |
| Mar 24, 2026 | 1,255.00 | 1,299.00 | 1,255.00 | 1,270.00 | 1,270.00 | 2.17% | 169,629 |
| Mar 23, 2026 | 1,286.00 | 1,287.00 | 1,239.00 | 1,243.00 | 1,243.00 | -3.34% | 121,340 |
| Mar 20, 2026 | 1,246.00 | 1,287.00 | 1,245.00 | 1,286.00 | 1,286.00 | 3.21% | 214,848 |
| Mar 19, 2026 | 1,242.00 | 1,265.00 | 1,215.00 | 1,246.00 | 1,246.00 | -0.56% | 119,149 |
| Mar 18, 2026 | 1,268.00 | 1,286.00 | 1,248.00 | 1,253.00 | 1,253.00 | -0.24% | 161,196 |
| Mar 17, 2026 | 1,230.00 | 1,279.00 | 1,230.00 | 1,256.00 | 1,256.00 | 2.20% | 141,830 |
| Mar 16, 2026 | 1,275.00 | 1,279.00 | 1,207.00 | 1,229.00 | 1,229.00 | -3.53% | 144,885 |
| Mar 13, 2026 | 1,276.00 | 1,294.00 | 1,228.00 | 1,274.00 | 1,274.00 | -1.01% | 161,960 |
| Mar 12, 2026 | 1,199.00 | 1,309.00 | 1,198.00 | 1,287.00 | 1,287.00 | 6.45% | 252,513 |
| Mar 11, 2026 | 1,172.00 | 1,249.00 | 1,171.00 | 1,209.00 | 1,209.00 | 2.89% | 387,602 |
| Mar 10, 2026 | 1,191.00 | 1,213.00 | 1,167.00 | 1,175.00 | 1,175.00 | - | 284,394 |
| Mar 9, 2026 | 1,229.00 | 1,229.00 | 1,132.00 | 1,175.00 | 1,175.00 | -4.39% | 189,573 |
| Mar 6, 2026 | 1,157.00 | 1,231.00 | 1,157.00 | 1,229.00 | 1,229.00 | 2.93% | 250,617 |
| Mar 5, 2026 | 1,107.00 | 1,205.00 | 1,107.00 | 1,194.00 | 1,194.00 | 7.86% | 542,160 |
| Mar 4, 2026 | 1,236.00 | 1,249.00 | 1,070.00 | 1,107.00 | 1,107.00 | -11.65% | 622,839 |
| Mar 3, 2026 | 1,261.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,253.00 | -3.62% | 320,089 |
| Feb 27, 2026 | 1,329.00 | 1,340.00 | 1,289.00 | 1,300.00 | 1,300.00 | -2.18% | 558,343 |
| Feb 26, 2026 | 1,376.00 | 1,400.00 | 1,316.00 | 1,329.00 | 1,329.00 | -4.32% | 612,543 |
| Feb 25, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.50% | 226,142 |
| Feb 24, 2026 | 1,367.00 | 1,402.00 | 1,361.00 | 1,396.00 | 1,396.00 | 1.23% | 311,464 |
| Feb 23, 2026 | 1,361.00 | 1,393.00 | 1,359.00 | 1,379.00 | 1,379.00 | 1.47% | 294,724 |
| Feb 20, 2026 | 1,368.00 | 1,394.00 | 1,333.00 | 1,359.00 | 1,359.00 | -1.59% | 226,742 |
| Feb 19, 2026 | 1,340.00 | 1,385.00 | 1,313.00 | 1,381.00 | 1,381.00 | 4.62% | 306,639 |
| Feb 13, 2026 | 1,396.00 | 1,409.00 | 1,299.00 | 1,320.00 | 1,320.00 | -6.32% | 873,260 |
| Feb 12, 2026 | 1,469.00 | 1,478.00 | 1,400.00 | 1,409.00 | 1,409.00 | -3.95% | 383,019 |
| Feb 11, 2026 | 1,451.00 | 1,479.00 | 1,451.00 | 1,467.00 | 1,467.00 | 0.55% | 325,820 |
| Feb 10, 2026 | 1,464.00 | 1,483.00 | 1,446.00 | 1,459.00 | 1,459.00 | -0.34% | 208,622 |
| Feb 9, 2026 | 1,391.00 | 1,470.00 | 1,391.00 | 1,464.00 | 1,464.00 | 5.78% | 426,466 |
| Feb 6, 2026 | 1,386.00 | 1,396.00 | 1,340.00 | 1,384.00 | 1,384.00 | -1.07% | 344,426 |
| Feb 5, 2026 | 1,446.00 | 1,454.00 | 1,388.00 | 1,399.00 | 1,399.00 | -3.18% | 333,749 |
| Feb 4, 2026 | 1,393.00 | 1,445.00 | 1,389.00 | 1,445.00 | 1,445.00 | 2.85% | 493,443 |
| Feb 3, 2026 | 1,416.00 | 1,420.00 | 1,383.00 | 1,405.00 | 1,405.00 | -0.78% | 387,520 |
| Feb 2, 2026 | 1,440.00 | 1,460.00 | 1,393.00 | 1,416.00 | 1,416.00 | -3.34% | 848,310 |
| Jan 30, 2026 | 1,501.00 | 1,506.00 | 1,459.00 | 1,465.00 | 1,465.00 | -2.40% | 506,840 |