3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea · Delayed Price · Currency is KRW 1,038.00
-25.00 (-2.35%)
At close: Jul 21, 2026
3S KOREA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,191.00 | 1,216.00 | 1,141.00 | 1,173.00 | 1,173.00 | -3.46% | 443,910 |
| Jun 9, 2026 | 1,210.00 | 1,265.00 | 1,204.00 | 1,215.00 | 1,215.00 | 2.02% | 484,393 |
| Jun 8, 2026 | 1,197.00 | 1,299.00 | 1,175.00 | 1,191.00 | 1,191.00 | -10.11% | 841,006 |
| Jun 5, 2026 | 1,428.00 | 1,428.00 | 1,286.00 | 1,325.00 | 1,325.00 | -8.75% | 875,351 |
| Jun 4, 2026 | 1,507.00 | 1,572.00 | 1,447.00 | 1,452.00 | 1,452.00 | -3.65% | 643,526 |
| Jun 2, 2026 | 1,520.00 | 1,526.00 | 1,450.00 | 1,507.00 | 1,507.00 | -0.86% | 781,522 |
| Jun 1, 2026 | 1,480.00 | 1,627.00 | 1,424.00 | 1,520.00 | 1,520.00 | -0.33% | 2,537,752 |
| May 29, 2026 | 1,560.00 | 1,589.00 | 1,455.00 | 1,525.00 | 1,525.00 | -1.74% | 1,081,159 |
| May 28, 2026 | 1,670.00 | 1,707.00 | 1,510.00 | 1,552.00 | 1,552.00 | -10.75% | 2,386,328 |
| May 27, 2026 | 1,524.00 | 1,899.00 | 1,524.00 | 1,739.00 | 1,739.00 | 16.01% | 14,836,939 |
| May 26, 2026 | 1,470.00 | 1,568.00 | 1,468.00 | 1,499.00 | 1,499.00 | 1.97% | 744,368 |
| May 22, 2026 | 1,477.00 | 1,535.00 | 1,453.00 | 1,470.00 | 1,470.00 | 1.87% | 780,426 |
| May 21, 2026 | 1,450.00 | 1,506.00 | 1,437.00 | 1,443.00 | 1,443.00 | 3.07% | 495,190 |
| May 20, 2026 | 1,455.00 | 1,470.00 | 1,367.00 | 1,400.00 | 1,400.00 | -4.76% | 714,265 |
| May 19, 2026 | 1,437.00 | 1,516.00 | 1,430.00 | 1,470.00 | 1,470.00 | 0.55% | 621,426 |
| May 18, 2026 | 1,536.00 | 1,536.00 | 1,400.00 | 1,462.00 | 1,462.00 | -5.31% | 944,915 |
| 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 |