3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,544.00
-150.00 (-8.85%)
At close: May 15, 2026
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,536.00 | 1,536.00 | 1,400.00 | 1,462.00 | 1,462.00 | -5.31% | 939,654 |
| May 15, 2026 | 1,694.00 | 1,720.00 | 1,529.00 | 1,544.00 | 1,544.00 | -8.85% | 1,562,627 |
| May 14, 2026 | 1,815.00 | 1,843.00 | 1,680.00 | 1,694.00 | 1,694.00 | -6.67% | 1,838,103 |
| May 13, 2026 | 1,719.00 | 1,978.00 | 1,660.00 | 1,815.00 | 1,815.00 | 6.14% | 8,341,122 |
| May 12, 2026 | 1,760.00 | 1,787.00 | 1,659.00 | 1,710.00 | 1,710.00 | -1.27% | 2,614,905 |
| May 11, 2026 | 1,595.00 | 1,950.00 | 1,589.00 | 1,732.00 | 1,732.00 | 13.35% | 9,487,816 |
| May 8, 2026 | 1,572.00 | 1,600.00 | 1,518.00 | 1,528.00 | 1,528.00 | -2.74% | 618,347 |
| May 7, 2026 | 1,720.00 | 1,720.00 | 1,550.00 | 1,571.00 | 1,571.00 | -8.07% | 1,657,300 |
| May 6, 2026 | 1,550.00 | 1,880.00 | 1,550.00 | 1,709.00 | 1,709.00 | 12.07% | 10,619,070 |
| May 4, 2026 | 1,457.00 | 1,558.00 | 1,455.00 | 1,525.00 | 1,525.00 | 4.88% | 1,085,486 |
| Apr 30, 2026 | 1,430.00 | 1,481.00 | 1,426.00 | 1,454.00 | 1,454.00 | 1.68% | 730,403 |
| Apr 29, 2026 | 1,410.00 | 1,437.00 | 1,397.00 | 1,430.00 | 1,430.00 | 1.20% | 430,822 |
| Apr 28, 2026 | 1,430.00 | 1,440.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.70% | 682,680 |
| Apr 27, 2026 | 1,438.00 | 1,475.00 | 1,411.00 | 1,423.00 | 1,423.00 | -1.04% | 1,019,768 |
| Apr 24, 2026 | 1,505.00 | 1,538.00 | 1,430.00 | 1,438.00 | 1,438.00 | -4.13% | 1,423,256 |
| Apr 23, 2026 | 1,445.00 | 1,816.00 | 1,445.00 | 1,500.00 | 1,500.00 | 7.37% | 17,079,180 |
| Apr 22, 2026 | 1,399.00 | 1,424.00 | 1,385.00 | 1,397.00 | 1,397.00 | -0.29% | 199,773 |
| Apr 21, 2026 | 1,432.00 | 1,438.00 | 1,392.00 | 1,401.00 | 1,401.00 | -2.16% | 329,168 |
| Apr 20, 2026 | 1,454.00 | 1,472.00 | 1,430.00 | 1,432.00 | 1,432.00 | -0.90% | 291,615 |
| Apr 17, 2026 | 1,470.00 | 1,470.00 | 1,423.00 | 1,445.00 | 1,445.00 | -1.57% | 255,968 |
| Apr 16, 2026 | 1,455.00 | 1,491.00 | 1,455.00 | 1,468.00 | 1,468.00 | 0.89% | 332,207 |
| Apr 15, 2026 | 1,502.00 | 1,505.00 | 1,430.00 | 1,455.00 | 1,455.00 | -2.22% | 500,983 |
| Apr 14, 2026 | 1,522.00 | 1,600.00 | 1,454.00 | 1,488.00 | 1,488.00 | -2.11% | 934,002 |
| Apr 13, 2026 | 1,430.00 | 1,549.00 | 1,402.00 | 1,520.00 | 1,520.00 | 7.42% | 1,493,324 |
| 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% | 745,625 |
| Apr 8, 2026 | 1,230.00 | 1,343.00 | 1,230.00 | 1,315.00 | 1,315.00 | 7.61% | 380,203 |
| 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% | 250,507 |
| Apr 2, 2026 | 1,278.00 | 1,284.00 | 1,204.00 | 1,228.00 | 1,228.00 | -3.91% | 181,885 |
| Apr 1, 2026 | 1,217.00 | 1,299.00 | 1,217.00 | 1,278.00 | 1,278.00 | 5.19% | 272,764 |
| Mar 31, 2026 | 1,251.00 | 1,271.00 | 1,210.00 | 1,215.00 | 1,215.00 | -4.63% | 185,389 |
| Mar 30, 2026 | 1,248.00 | 1,299.00 | 1,212.00 | 1,274.00 | 1,274.00 | 0.39% | 109,209 |
| Mar 27, 2026 | 1,277.00 | 1,286.00 | 1,230.00 | 1,269.00 | 1,269.00 | -0.55% | 153,966 |
| Mar 26, 2026 | 1,353.00 | 1,353.00 | 1,270.00 | 1,276.00 | 1,276.00 | -4.78% | 187,804 |
| Mar 25, 2026 | 1,279.00 | 1,356.00 | 1,279.00 | 1,340.00 | 1,340.00 | 5.51% | 383,391 |
| Mar 24, 2026 | 1,255.00 | 1,299.00 | 1,255.00 | 1,270.00 | 1,270.00 | 2.17% | 171,955 |
| Mar 23, 2026 | 1,286.00 | 1,287.00 | 1,239.00 | 1,243.00 | 1,243.00 | -3.34% | 123,087 |
| 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% | 119,335 |
| Mar 18, 2026 | 1,268.00 | 1,286.00 | 1,248.00 | 1,253.00 | 1,253.00 | -0.24% | 161,815 |
| 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% | 252,856 |
| Mar 11, 2026 | 1,172.00 | 1,249.00 | 1,171.00 | 1,209.00 | 1,209.00 | 2.89% | 389,570 |
| Mar 10, 2026 | 1,191.00 | 1,213.00 | 1,167.00 | 1,175.00 | 1,175.00 | - | 284,484 |
| Mar 9, 2026 | 1,229.00 | 1,229.00 | 1,132.00 | 1,175.00 | 1,175.00 | -4.39% | 190,427 |
| Mar 6, 2026 | 1,157.00 | 1,231.00 | 1,157.00 | 1,229.00 | 1,229.00 | 2.93% | 251,662 |