3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,253.00
+27.00 (2.20%)
At close: Oct 27, 2026
3S KOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,226.00 | 1,289.00 | 1,226.00 | 1,253.00 | 1,253.00 | 2.20% | 49,552 |
| Oct 26, 2026 | 1,286.00 | 1,286.00 | 1,226.00 | 1,226.00 | 1,226.00 | -4.96% | 146,293 |
| Oct 23, 2026 | 1,234.00 | 1,308.00 | 1,230.00 | 1,290.00 | 1,290.00 | -0.54% | 103,121 |
| Oct 22, 2026 | 1,332.00 | 1,355.00 | 1,266.00 | 1,297.00 | 1,297.00 | -3.57% | 168,137 |
| Oct 21, 2026 | 1,332.00 | 1,379.00 | 1,330.00 | 1,345.00 | 1,345.00 | -1.39% | 116,358 |
| Oct 20, 2026 | 1,370.00 | 1,380.00 | 1,301.00 | 1,364.00 | 1,364.00 | 2.94% | 264,825 |
| Oct 19, 2026 | 1,335.00 | 1,358.00 | 1,291.00 | 1,325.00 | 1,325.00 | -0.75% | 115,035 |
| Oct 16, 2026 | 1,235.00 | 1,336.00 | 1,235.00 | 1,335.00 | 1,335.00 | 8.10% | 350,167 |
| Oct 15, 2026 | 1,297.00 | 1,297.00 | 1,208.00 | 1,235.00 | 1,235.00 | -1.28% | 161,658 |
| Oct 14, 2026 | 1,250.00 | 1,290.00 | 1,247.00 | 1,251.00 | 1,251.00 | -1.81% | 90,554 |
| Oct 13, 2026 | 1,253.00 | 1,340.00 | 1,225.00 | 1,274.00 | 1,274.00 | 1.68% | 267,755 |
| Oct 12, 2026 | 1,247.00 | 1,280.00 | 1,200.00 | 1,253.00 | 1,253.00 | 0.48% | 205,053 |
| Oct 8, 2026 | 1,176.00 | 1,247.00 | 1,170.00 | 1,247.00 | 1,247.00 | 4.97% | 183,162 |
| Oct 7, 2026 | 1,185.00 | 1,210.00 | 1,164.00 | 1,188.00 | 1,188.00 | -1.08% | 109,428 |
| Oct 6, 2026 | 1,175.00 | 1,206.00 | 1,169.00 | 1,201.00 | 1,201.00 | 1.35% | 169,824 |
| Oct 2, 2026 | 1,110.00 | 1,188.00 | 1,109.00 | 1,185.00 | 1,185.00 | 6.66% | 278,871 |
| Oct 1, 2026 | 1,063.00 | 1,115.00 | 1,063.00 | 1,111.00 | 1,111.00 | 3.06% | 64,736 |
| Sep 30, 2026 | 1,090.00 | 1,090.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.28% | 50,160 |
| Sep 29, 2026 | 1,138.00 | 1,138.00 | 1,074.00 | 1,081.00 | 1,081.00 | -2.79% | 49,199 |
| Sep 28, 2026 | 1,096.00 | 1,126.00 | 1,090.00 | 1,112.00 | 1,112.00 | 2.58% | 121,820 |
| Sep 23, 2026 | 1,102.00 | 1,135.00 | 1,064.00 | 1,084.00 | 1,084.00 | -1.54% | 115,560 |
| Sep 22, 2026 | 1,147.00 | 1,179.00 | 1,082.00 | 1,101.00 | 1,101.00 | -3.93% | 237,667 |
| Sep 21, 2026 | 1,130.00 | 1,191.00 | 1,123.00 | 1,146.00 | 1,146.00 | 1.15% | 119,961 |
| Sep 18, 2026 | 1,133.00 | 1,182.00 | 1,120.00 | 1,133.00 | 1,133.00 | 0.09% | 72,719 |
| Sep 17, 2026 | 1,113.00 | 1,165.00 | 1,113.00 | 1,132.00 | 1,132.00 | 0.35% | 77,933 |
| Sep 16, 2026 | 1,159.00 | 1,179.00 | 1,110.00 | 1,128.00 | 1,128.00 | -1.23% | 73,542 |
| Sep 15, 2026 | 1,152.00 | 1,176.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.87% | 73,704 |
| Sep 14, 2026 | 1,197.00 | 1,197.00 | 1,131.00 | 1,152.00 | 1,152.00 | -1.20% | 101,785 |
| Sep 11, 2026 | 1,163.00 | 1,195.00 | 1,148.00 | 1,166.00 | 1,166.00 | 0.26% | 75,989 |
| Sep 10, 2026 | 1,159.00 | 1,178.00 | 1,140.00 | 1,163.00 | 1,163.00 | 0.35% | 62,777 |
| Sep 9, 2026 | 1,158.00 | 1,170.00 | 1,137.00 | 1,159.00 | 1,159.00 | -1.02% | 62,267 |
| Sep 8, 2026 | 1,130.00 | 1,175.00 | 1,110.00 | 1,171.00 | 1,171.00 | 3.63% | 86,331 |
| Sep 7, 2026 | 1,128.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | -0.62% | 49,842 |
| Sep 4, 2026 | 1,135.00 | 1,138.00 | 1,100.00 | 1,137.00 | 1,137.00 | 1.52% | 45,909 |
| Sep 3, 2026 | 1,123.00 | 1,155.00 | 1,099.00 | 1,120.00 | 1,120.00 | -0.27% | 61,223 |
| Sep 2, 2026 | 1,172.00 | 1,172.00 | 1,119.00 | 1,123.00 | 1,123.00 | -2.09% | 40,233 |
| Sep 1, 2026 | 1,172.00 | 1,180.00 | 1,130.00 | 1,147.00 | 1,147.00 | -2.80% | 111,468 |
| Aug 31, 2026 | 1,168.00 | 1,180.00 | 1,135.00 | 1,180.00 | 1,180.00 | - | 155,820 |
| Aug 28, 2026 | 1,139.00 | 1,180.00 | 1,097.00 | 1,180.00 | 1,180.00 | 6.79% | 192,203 |
| Aug 27, 2026 | 1,088.00 | 1,205.00 | 1,085.00 | 1,105.00 | 1,105.00 | -0.27% | 189,266 |
| Aug 26, 2026 | 1,110.00 | 1,110.00 | 1,050.00 | 1,108.00 | 1,108.00 | 2.21% | 48,242 |
| Aug 25, 2026 | 1,072.00 | 1,088.00 | 1,032.00 | 1,084.00 | 1,084.00 | 1.12% | 102,121 |
| Aug 24, 2026 | 1,100.00 | 1,100.00 | 1,015.00 | 1,072.00 | 1,072.00 | 0.94% | 102,056 |
| Aug 21, 2026 | 1,102.00 | 1,103.00 | 1,056.00 | 1,062.00 | 1,062.00 | -3.63% | 81,964 |
| 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% | 187,579 |
| Aug 18, 2026 | 1,088.00 | 1,310.00 | 1,066.00 | 1,131.00 | 1,131.00 | 4.14% | 1,838,883 |
| 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% | 87,298 |
| Aug 12, 2026 | 1,135.00 | 1,154.00 | 1,100.00 | 1,145.00 | 1,145.00 | 0.88% | 69,002 |