3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea
· Delayed Price · Currency is KRW 1,698.00
+23.00 (1.37%)
At close: Dec 5, 2025
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,685.00 | 1,708.00 | 1,677.00 | 1,698.00 | 1,698.00 | 1.37% | 126,118 |
| Dec 4, 2025 | 1,690.00 | 1,705.00 | 1,671.00 | 1,675.00 | 1,675.00 | -1.12% | 153,920 |
| Dec 3, 2025 | 1,690.00 | 1,701.00 | 1,676.00 | 1,694.00 | 1,694.00 | 1.01% | 164,866 |
| Dec 2, 2025 | 1,672.00 | 1,682.00 | 1,653.00 | 1,677.00 | 1,677.00 | 0.30% | 175,527 |
| Dec 1, 2025 | 1,720.00 | 1,735.00 | 1,670.00 | 1,672.00 | 1,672.00 | -2.56% | 349,882 |
| Nov 28, 2025 | 1,695.00 | 1,727.00 | 1,695.00 | 1,716.00 | 1,716.00 | 1.24% | 110,336 |
| Nov 27, 2025 | 1,698.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.18% | 82,297 |
| Nov 26, 2025 | 1,689.00 | 1,709.00 | 1,680.00 | 1,698.00 | 1,698.00 | 0.53% | 141,751 |
| Nov 25, 2025 | 1,702.00 | 1,766.00 | 1,678.00 | 1,689.00 | 1,689.00 | -0.76% | 249,960 |
| Nov 24, 2025 | 1,717.00 | 1,734.00 | 1,690.00 | 1,702.00 | 1,702.00 | -0.87% | 185,641 |
| Nov 21, 2025 | 1,732.00 | 1,755.00 | 1,696.00 | 1,717.00 | 1,717.00 | -2.88% | 295,731 |
| Nov 20, 2025 | 1,691.00 | 1,838.00 | 1,691.00 | 1,768.00 | 1,768.00 | 4.62% | 391,426 |
| Nov 19, 2025 | 1,723.00 | 1,740.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.80% | 149,535 |
| Nov 18, 2025 | 1,749.00 | 1,768.00 | 1,700.00 | 1,721.00 | 1,721.00 | -1.60% | 242,335 |
| Nov 17, 2025 | 1,750.00 | 1,757.00 | 1,717.00 | 1,749.00 | 1,749.00 | -0.06% | 220,385 |
| Nov 14, 2025 | 1,707.00 | 1,757.00 | 1,707.00 | 1,750.00 | 1,750.00 | -0.23% | 203,435 |
| Nov 13, 2025 | 1,746.00 | 1,763.00 | 1,732.00 | 1,754.00 | 1,754.00 | -0.06% | 201,737 |
| Nov 12, 2025 | 1,767.00 | 1,783.00 | 1,742.00 | 1,755.00 | 1,755.00 | - | 254,013 |
| Nov 11, 2025 | 1,750.00 | 1,818.00 | 1,749.00 | 1,755.00 | 1,755.00 | 0.29% | 632,434 |
| Nov 10, 2025 | 1,611.00 | 1,920.00 | 1,611.00 | 1,750.00 | 1,750.00 | 7.36% | 4,909,577 |
| Nov 7, 2025 | 1,660.00 | 1,710.00 | 1,610.00 | 1,630.00 | 1,630.00 | -4.12% | 646,561 |
| Nov 6, 2025 | 1,739.00 | 1,739.00 | 1,672.00 | 1,700.00 | 1,700.00 | -0.23% | 159,226 |
| Nov 5, 2025 | 1,738.00 | 1,738.00 | 1,600.00 | 1,704.00 | 1,704.00 | -2.13% | 382,122 |
| Nov 4, 2025 | 1,792.00 | 1,806.00 | 1,740.00 | 1,741.00 | 1,741.00 | -2.25% | 327,392 |
| Nov 3, 2025 | 1,770.00 | 1,799.00 | 1,759.00 | 1,781.00 | 1,781.00 | 0.62% | 238,240 |
| Oct 31, 2025 | 1,766.00 | 1,785.00 | 1,759.00 | 1,770.00 | 1,770.00 | 0.23% | 97,861 |
| Oct 30, 2025 | 1,794.00 | 1,805.00 | 1,749.00 | 1,766.00 | 1,766.00 | -1.56% | 320,571 |
| Oct 29, 2025 | 1,780.00 | 1,796.00 | 1,779.00 | 1,794.00 | 1,794.00 | 0.22% | 139,430 |
| Oct 28, 2025 | 1,801.00 | 1,808.00 | 1,774.00 | 1,790.00 | 1,790.00 | -0.50% | 206,069 |
| Oct 27, 2025 | 1,794.00 | 1,814.00 | 1,777.00 | 1,799.00 | 1,799.00 | 0.50% | 314,022 |
| Oct 24, 2025 | 1,820.00 | 1,820.00 | 1,788.00 | 1,790.00 | 1,790.00 | -1.32% | 296,616 |
| Oct 23, 2025 | 1,830.00 | 1,846.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.20% | 144,853 |
| Oct 22, 2025 | 1,824.00 | 1,838.00 | 1,795.00 | 1,836.00 | 1,836.00 | 0.88% | 206,354 |
| Oct 21, 2025 | 1,823.00 | 1,845.00 | 1,807.00 | 1,820.00 | 1,820.00 | -0.16% | 223,765 |
| Oct 20, 2025 | 1,913.00 | 1,920.00 | 1,820.00 | 1,823.00 | 1,823.00 | -4.35% | 484,780 |
| Oct 17, 2025 | 1,931.00 | 1,944.00 | 1,872.00 | 1,906.00 | 1,906.00 | -2.21% | 206,461 |
| Oct 16, 2025 | 1,988.00 | 1,988.00 | 1,928.00 | 1,949.00 | 1,949.00 | -1.96% | 276,098 |
| Oct 15, 2025 | 1,971.00 | 1,995.00 | 1,950.00 | 1,988.00 | 1,988.00 | 1.22% | 211,705 |
| Oct 14, 2025 | 2,010.00 | 2,035.00 | 1,950.00 | 1,964.00 | 1,964.00 | -2.04% | 343,199 |
| Oct 13, 2025 | 1,915.00 | 2,015.00 | 1,915.00 | 2,005.00 | 2,005.00 | 0.30% | 365,797 |
| Oct 10, 2025 | 1,950.00 | 2,030.00 | 1,950.00 | 1,999.00 | 1,999.00 | 3.20% | 653,482 |
| Oct 2, 2025 | 1,890.00 | 1,985.00 | 1,890.00 | 1,937.00 | 1,937.00 | 2.49% | 793,476 |
| Oct 1, 2025 | 1,903.00 | 1,918.00 | 1,877.00 | 1,890.00 | 1,890.00 | -0.63% | 177,362 |
| Sep 30, 2025 | 1,841.00 | 1,902.00 | 1,841.00 | 1,902.00 | 1,902.00 | 2.31% | 200,846 |
| Sep 29, 2025 | 1,839.00 | 1,861.00 | 1,830.00 | 1,859.00 | 1,859.00 | 1.58% | 90,220 |
| Sep 26, 2025 | 1,859.00 | 1,869.00 | 1,818.00 | 1,830.00 | 1,830.00 | -1.72% | 267,776 |
| Sep 25, 2025 | 1,858.00 | 1,882.00 | 1,858.00 | 1,862.00 | 1,862.00 | -0.32% | 94,881 |
| Sep 24, 2025 | 1,872.00 | 1,878.00 | 1,840.00 | 1,868.00 | 1,868.00 | -0.21% | 168,796 |
| Sep 23, 2025 | 1,886.00 | 1,915.00 | 1,858.00 | 1,872.00 | 1,872.00 | -0.37% | 309,300 |
| Sep 22, 2025 | 1,846.00 | 1,889.00 | 1,837.00 | 1,879.00 | 1,879.00 | 1.79% | 301,924 |
| Sep 19, 2025 | 1,850.00 | 1,860.00 | 1,829.00 | 1,846.00 | 1,846.00 | 0.05% | 185,828 |
| Sep 18, 2025 | 1,784.00 | 1,849.00 | 1,784.00 | 1,845.00 | 1,845.00 | 3.54% | 437,298 |
| Sep 17, 2025 | 1,811.00 | 1,811.00 | 1,777.00 | 1,782.00 | 1,782.00 | -1.38% | 134,849 |
| Sep 16, 2025 | 1,821.00 | 1,828.00 | 1,800.00 | 1,807.00 | 1,807.00 | -0.66% | 124,784 |
| Sep 15, 2025 | 1,781.00 | 1,850.00 | 1,773.00 | 1,819.00 | 1,819.00 | 2.19% | 408,955 |
| Sep 12, 2025 | 1,761.00 | 1,786.00 | 1,759.00 | 1,780.00 | 1,780.00 | 1.25% | 250,786 |
| Sep 11, 2025 | 1,767.00 | 1,778.00 | 1,748.00 | 1,758.00 | 1,758.00 | -0.51% | 110,485 |
| Sep 10, 2025 | 1,758.00 | 1,775.00 | 1,744.00 | 1,767.00 | 1,767.00 | 0.51% | 171,696 |
| Sep 9, 2025 | 1,782.00 | 1,782.00 | 1,730.00 | 1,758.00 | 1,758.00 | -0.45% | 246,451 |
| Sep 8, 2025 | 1,770.00 | 1,783.00 | 1,748.00 | 1,766.00 | 1,766.00 | -0.39% | 162,644 |
| Sep 5, 2025 | 1,807.00 | 1,807.00 | 1,768.00 | 1,773.00 | 1,773.00 | -1.77% | 172,403 |
| Sep 4, 2025 | 1,760.00 | 1,809.00 | 1,760.00 | 1,805.00 | 1,805.00 | 2.15% | 175,216 |
| Sep 3, 2025 | 1,755.00 | 1,789.00 | 1,749.00 | 1,767.00 | 1,767.00 | -0.17% | 82,776 |
| Sep 2, 2025 | 1,747.00 | 1,780.00 | 1,741.00 | 1,770.00 | 1,770.00 | 1.37% | 106,004 |
| Sep 1, 2025 | 1,731.00 | 1,786.00 | 1,724.00 | 1,746.00 | 1,746.00 | 0.06% | 168,001 |
| Aug 29, 2025 | 1,803.00 | 1,817.00 | 1,735.00 | 1,745.00 | 1,745.00 | -3.54% | 301,364 |
| Aug 28, 2025 | 1,838.00 | 1,838.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.60% | 202,903 |
| Aug 27, 2025 | 1,848.00 | 1,855.00 | 1,816.00 | 1,820.00 | 1,820.00 | -1.30% | 106,752 |
| Aug 26, 2025 | 1,829.00 | 1,855.00 | 1,829.00 | 1,844.00 | 1,844.00 | 0.22% | 46,368 |
| Aug 25, 2025 | 1,813.00 | 1,862.00 | 1,813.00 | 1,840.00 | 1,840.00 | 1.55% | 120,849 |
| Aug 22, 2025 | 1,813.00 | 1,855.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.20% | 160,155 |
| Aug 21, 2025 | 1,826.00 | 1,848.00 | 1,806.00 | 1,834.00 | 1,834.00 | 0.38% | 123,142 |
| Aug 20, 2025 | 1,800.00 | 1,828.00 | 1,770.00 | 1,827.00 | 1,827.00 | -0.05% | 209,933 |
| Aug 19, 2025 | 1,820.00 | 1,844.00 | 1,807.00 | 1,828.00 | 1,828.00 | -0.11% | 247,457 |
| Aug 18, 2025 | 1,865.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.88% | 124,315 |
| Aug 14, 2025 | 1,876.00 | 1,888.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.59% | 110,741 |
| Aug 13, 2025 | 1,889.00 | 1,889.00 | 1,861.00 | 1,876.00 | 1,876.00 | 0.59% | 125,088 |
| Aug 12, 2025 | 1,874.00 | 1,888.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.48% | 116,354 |
| Aug 11, 2025 | 1,884.00 | 1,897.00 | 1,866.00 | 1,874.00 | 1,874.00 | 0.37% | 167,948 |
| Aug 8, 2025 | 1,875.00 | 1,928.00 | 1,860.00 | 1,867.00 | 1,867.00 | -0.32% | 336,208 |
| Aug 7, 2025 | 1,866.00 | 1,900.00 | 1,849.00 | 1,873.00 | 1,873.00 | 0.38% | 242,778 |
| Aug 6, 2025 | 1,862.00 | 1,879.00 | 1,841.00 | 1,866.00 | 1,866.00 | -0.05% | 185,728 |
| Aug 5, 2025 | 1,859.00 | 1,907.00 | 1,858.00 | 1,867.00 | 1,867.00 | 0.11% | 296,924 |
| Aug 4, 2025 | 1,815.00 | 1,875.00 | 1,815.00 | 1,865.00 | 1,865.00 | 1.86% | 137,516 |
| Aug 1, 2025 | 1,875.00 | 1,875.00 | 1,791.00 | 1,831.00 | 1,831.00 | -2.45% | 554,264 |
| Jul 31, 2025 | 1,891.00 | 1,933.00 | 1,859.00 | 1,877.00 | 1,877.00 | -1.16% | 421,267 |
| Jul 30, 2025 | 1,905.00 | 1,962.00 | 1,829.00 | 1,899.00 | 1,899.00 | 0.16% | 1,726,057 |
| Jul 29, 2025 | 1,984.00 | 2,030.00 | 1,892.00 | 1,896.00 | 1,896.00 | -4.44% | 1,806,442 |
| Jul 28, 2025 | 2,000.00 | 2,085.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.80% | 837,443 |
| Jul 25, 2025 | 2,025.00 | 2,075.00 | 1,994.00 | 2,000.00 | 2,000.00 | -2.44% | 526,030 |
| Jul 24, 2025 | 2,085.00 | 2,120.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.68% | 487,269 |
| Jul 23, 2025 | 2,075.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | 0.48% | 425,845 |
| Jul 22, 2025 | 2,105.00 | 2,125.00 | 2,075.00 | 2,075.00 | 2,075.00 | -1.43% | 171,989 |
| Jul 21, 2025 | 2,095.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | 0.48% | 117,574 |
| Jul 18, 2025 | 2,115.00 | 2,120.00 | 2,080.00 | 2,095.00 | 2,095.00 | -0.71% | 285,268 |
| Jul 17, 2025 | 2,110.00 | 2,130.00 | 2,095.00 | 2,110.00 | 2,110.00 | 0.48% | 251,156 |
| Jul 16, 2025 | 2,115.00 | 2,135.00 | 2,095.00 | 2,100.00 | 2,100.00 | -1.41% | 197,371 |
| Jul 15, 2025 | 2,100.00 | 2,150.00 | 2,090.00 | 2,130.00 | 2,130.00 | 1.67% | 233,952 |
| Jul 14, 2025 | 2,130.00 | 2,140.00 | 2,090.00 | 2,095.00 | 2,095.00 | -2.33% | 219,200 |
| Jul 11, 2025 | 2,115.00 | 2,160.00 | 2,115.00 | 2,145.00 | 2,145.00 | 1.42% | 168,889 |