3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,072.00
+10.00 (0.94%)
At close: Aug 24, 2026
3S KOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,102.00 | 1,103.00 | 1,056.00 | 1,062.00 | 1,062.00 | -3.63% | 81,933 |
| Aug 20, 2026 | 1,109.00 | 1,125.00 | 1,080.00 | 1,102.00 | 1,102.00 | 1.47% | 105,780 |
| Aug 19, 2026 | 1,094.00 | 1,138.00 | 1,082.00 | 1,086.00 | 1,086.00 | -3.98% | 186,595 |
| Aug 18, 2026 | 1,088.00 | 1,310.00 | 1,066.00 | 1,131.00 | 1,131.00 | 4.14% | 1,836,475 |
| Aug 14, 2026 | 1,114.00 | 1,144.00 | 1,070.00 | 1,086.00 | 1,086.00 | -2.51% | 129,310 |
| Aug 13, 2026 | 1,145.00 | 1,154.00 | 1,090.00 | 1,114.00 | 1,114.00 | -2.71% | 85,402 |
| Aug 12, 2026 | 1,135.00 | 1,154.00 | 1,100.00 | 1,145.00 | 1,145.00 | 0.88% | 69,002 |
| Aug 11, 2026 | 1,095.00 | 1,139.00 | 1,081.00 | 1,135.00 | 1,135.00 | 3.65% | 227,320 |
| Aug 10, 2026 | 1,060.00 | 1,101.00 | 1,060.00 | 1,095.00 | 1,095.00 | 3.30% | 177,857 |
| Aug 7, 2026 | 1,114.00 | 1,114.00 | 1,039.00 | 1,060.00 | 1,060.00 | -4.16% | 85,128 |
| Aug 6, 2026 | 1,179.00 | 1,179.00 | 1,084.00 | 1,106.00 | 1,106.00 | -3.99% | 107,148 |
| Aug 5, 2026 | 1,070.00 | 1,165.00 | 1,070.00 | 1,152.00 | 1,152.00 | 9.30% | 161,310 |
| Aug 4, 2026 | 1,030.00 | 1,120.00 | 1,030.00 | 1,054.00 | 1,054.00 | 2.33% | 76,871 |
| Aug 3, 2026 | 996.00 | 1,125.00 | 961.00 | 1,030.00 | 1,030.00 | 4.36% | 359,338 |
| Jul 31, 2026 | 859.00 | 988.00 | 859.00 | 987.00 | 987.00 | 16.12% | 230,438 |
| Jul 30, 2026 | 831.00 | 914.00 | 831.00 | 850.00 | 850.00 | -6.49% | 153,452 |
| Jul 29, 2026 | 966.00 | 1,000.00 | 865.00 | 909.00 | 909.00 | -6.67% | 251,290 |
| Jul 28, 2026 | 1,030.00 | 1,030.00 | 960.00 | 974.00 | 974.00 | -5.98% | 295,236 |
| Jul 27, 2026 | 1,068.00 | 1,070.00 | 1,011.00 | 1,036.00 | 1,036.00 | -2.08% | 152,179 |
| Jul 24, 2026 | 1,090.00 | 1,090.00 | 1,046.00 | 1,058.00 | 1,058.00 | -2.94% | 64,250 |
| Jul 23, 2026 | 1,035.00 | 1,094.00 | 1,034.00 | 1,090.00 | 1,090.00 | 5.31% | 179,568 |
| Jul 22, 2026 | 1,038.00 | 1,075.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.29% | 141,351 |
| Jul 21, 2026 | 1,006.00 | 1,062.00 | 1,006.00 | 1,038.00 | 1,038.00 | -2.35% | 239,250 |
| Jul 20, 2026 | 1,113.00 | 1,134.00 | 1,050.00 | 1,063.00 | 1,063.00 | -6.75% | 250,622 |
| Jul 16, 2026 | 1,140.00 | 1,173.00 | 1,130.00 | 1,140.00 | 1,140.00 | -2.48% | 120,509 |
| Jul 15, 2026 | 1,156.00 | 1,172.00 | 1,126.00 | 1,169.00 | 1,169.00 | 4.10% | 125,284 |
| Jul 14, 2026 | 1,121.00 | 1,151.00 | 1,088.00 | 1,123.00 | 1,123.00 | 0.54% | 179,448 |
| Jul 13, 2026 | 1,190.00 | 1,203.00 | 1,110.00 | 1,117.00 | 1,117.00 | -5.10% | 236,404 |
| Jul 10, 2026 | 1,151.00 | 1,200.00 | 1,128.00 | 1,177.00 | 1,177.00 | 4.44% | 195,574 |
| Jul 9, 2026 | 1,100.00 | 1,137.00 | 1,090.00 | 1,127.00 | 1,127.00 | 0.54% | 128,072 |
| Jul 8, 2026 | 1,126.00 | 1,160.00 | 1,102.00 | 1,121.00 | 1,121.00 | -0.44% | 137,316 |
| Jul 7, 2026 | 1,165.00 | 1,183.00 | 1,120.00 | 1,126.00 | 1,126.00 | -3.84% | 199,368 |
| Jul 6, 2026 | 1,175.00 | 1,240.00 | 1,162.00 | 1,171.00 | 1,171.00 | -1.01% | 189,701 |
| Jul 3, 2026 | 1,184.00 | 1,194.00 | 1,130.00 | 1,183.00 | 1,183.00 | -0.08% | 106,443 |
| Jul 2, 2026 | 1,249.00 | 1,249.00 | 1,173.00 | 1,184.00 | 1,184.00 | -5.28% | 250,748 |
| Jul 1, 2026 | 1,195.00 | 1,323.00 | 1,195.00 | 1,250.00 | 1,250.00 | 5.31% | 310,405 |
| Jun 30, 2026 | 1,161.00 | 1,190.00 | 1,153.00 | 1,187.00 | 1,187.00 | 2.33% | 167,814 |
| Jun 29, 2026 | 1,100.00 | 1,172.00 | 1,100.00 | 1,160.00 | 1,160.00 | 3.94% | 209,533 |
| Jun 26, 2026 | 1,180.00 | 1,227.00 | 1,081.00 | 1,116.00 | 1,116.00 | -5.42% | 349,181 |
| Jun 25, 2026 | 1,233.00 | 1,288.00 | 1,179.00 | 1,180.00 | 1,180.00 | -3.36% | 329,238 |
| Jun 24, 2026 | 1,273.00 | 1,295.00 | 1,199.00 | 1,221.00 | 1,221.00 | -4.61% | 404,078 |
| Jun 23, 2026 | 1,299.00 | 1,310.00 | 1,240.00 | 1,280.00 | 1,280.00 | -2.29% | 464,710 |
| Jun 22, 2026 | 1,307.00 | 1,395.00 | 1,268.00 | 1,310.00 | 1,310.00 | 1.00% | 371,050 |
| Jun 19, 2026 | 1,314.00 | 1,321.00 | 1,231.00 | 1,297.00 | 1,297.00 | -0.15% | 286,353 |
| Jun 18, 2026 | 1,301.00 | 1,315.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.15% | 218,980 |
| Jun 17, 2026 | 1,321.00 | 1,321.00 | 1,226.00 | 1,301.00 | 1,301.00 | -1.59% | 179,940 |
| Jun 16, 2026 | 1,301.00 | 1,322.00 | 1,262.00 | 1,322.00 | 1,322.00 | 1.69% | 231,308 |
| Jun 15, 2026 | 1,335.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.29% | 327,360 |
| Jun 12, 2026 | 1,225.00 | 1,347.00 | 1,225.00 | 1,317.00 | 1,317.00 | 8.84% | 482,426 |
| Jun 11, 2026 | 1,134.00 | 1,247.00 | 1,126.00 | 1,210.00 | 1,210.00 | 3.15% | 299,201 |