3S KOREA Co., Ltd. (KOSDAQ:060310)
South Korea
· Delayed Price · Currency is KRW 1,175.00
-54.00 (-4.39%)
At close: Mar 9, 2026
3S KOREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,229.00 | 1,229.00 | 1,132.00 | 1,175.00 | 1,175.00 | -4.39% | 189,573 |
| Mar 6, 2026 | 1,157.00 | 1,231.00 | 1,157.00 | 1,229.00 | 1,229.00 | 2.93% | 250,617 |
| Mar 5, 2026 | 1,107.00 | 1,205.00 | 1,107.00 | 1,194.00 | 1,194.00 | 7.86% | 542,160 |
| Mar 4, 2026 | 1,236.00 | 1,249.00 | 1,070.00 | 1,107.00 | 1,107.00 | -11.65% | 622,839 |
| Mar 3, 2026 | 1,261.00 | 1,300.00 | 1,253.00 | 1,253.00 | 1,253.00 | -3.62% | 320,089 |
| Feb 27, 2026 | 1,329.00 | 1,340.00 | 1,289.00 | 1,300.00 | 1,300.00 | -2.18% | 558,343 |
| Feb 26, 2026 | 1,376.00 | 1,400.00 | 1,316.00 | 1,329.00 | 1,329.00 | -4.32% | 612,543 |
| Feb 25, 2026 | 1,409.00 | 1,409.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.50% | 226,142 |
| Feb 24, 2026 | 1,367.00 | 1,402.00 | 1,361.00 | 1,396.00 | 1,396.00 | 1.23% | 311,464 |
| Feb 23, 2026 | 1,361.00 | 1,393.00 | 1,359.00 | 1,379.00 | 1,379.00 | 1.47% | 294,724 |
| Feb 20, 2026 | 1,368.00 | 1,394.00 | 1,333.00 | 1,359.00 | 1,359.00 | -1.59% | 226,742 |
| Feb 19, 2026 | 1,340.00 | 1,385.00 | 1,313.00 | 1,381.00 | 1,381.00 | 4.62% | 306,639 |
| Feb 13, 2026 | 1,396.00 | 1,409.00 | 1,299.00 | 1,320.00 | 1,320.00 | -6.32% | 873,260 |
| Feb 12, 2026 | 1,469.00 | 1,478.00 | 1,400.00 | 1,409.00 | 1,409.00 | -3.95% | 383,019 |
| Feb 11, 2026 | 1,451.00 | 1,479.00 | 1,451.00 | 1,467.00 | 1,467.00 | 0.55% | 325,820 |
| Feb 10, 2026 | 1,464.00 | 1,483.00 | 1,446.00 | 1,459.00 | 1,459.00 | -0.34% | 208,622 |
| Feb 9, 2026 | 1,391.00 | 1,470.00 | 1,391.00 | 1,464.00 | 1,464.00 | 5.78% | 426,466 |
| Feb 6, 2026 | 1,386.00 | 1,396.00 | 1,340.00 | 1,384.00 | 1,384.00 | -1.07% | 344,426 |
| Feb 5, 2026 | 1,446.00 | 1,454.00 | 1,388.00 | 1,399.00 | 1,399.00 | -3.18% | 333,749 |
| Feb 4, 2026 | 1,393.00 | 1,445.00 | 1,389.00 | 1,445.00 | 1,445.00 | 2.85% | 493,443 |
| Feb 3, 2026 | 1,416.00 | 1,420.00 | 1,383.00 | 1,405.00 | 1,405.00 | -0.78% | 387,520 |
| Feb 2, 2026 | 1,440.00 | 1,460.00 | 1,393.00 | 1,416.00 | 1,416.00 | -3.34% | 848,310 |
| Jan 30, 2026 | 1,501.00 | 1,506.00 | 1,459.00 | 1,465.00 | 1,465.00 | -2.40% | 506,840 |
| Jan 29, 2026 | 1,510.00 | 1,511.00 | 1,461.00 | 1,501.00 | 1,501.00 | 0.33% | 607,457 |
| Jan 28, 2026 | 1,497.00 | 1,540.00 | 1,490.00 | 1,496.00 | 1,496.00 | -0.07% | 343,578 |
| Jan 27, 2026 | 1,517.00 | 1,520.00 | 1,486.00 | 1,497.00 | 1,497.00 | -1.32% | 289,605 |
| Jan 26, 2026 | 1,487.00 | 1,520.00 | 1,487.00 | 1,517.00 | 1,517.00 | 1.61% | 274,333 |
| Jan 23, 2026 | 1,480.00 | 1,509.00 | 1,462.00 | 1,493.00 | 1,493.00 | 0.54% | 351,933 |
| Jan 22, 2026 | 1,487.00 | 1,507.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.07% | 191,646 |
| Jan 21, 2026 | 1,519.00 | 1,530.00 | 1,455.00 | 1,486.00 | 1,486.00 | -2.17% | 343,270 |
| Jan 20, 2026 | 1,491.00 | 1,531.00 | 1,460.00 | 1,519.00 | 1,519.00 | 0.93% | 357,292 |
| Jan 19, 2026 | 1,520.00 | 1,541.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.92% | 260,393 |
| Jan 16, 2026 | 1,525.00 | 1,558.00 | 1,502.00 | 1,519.00 | 1,519.00 | -0.39% | 264,699 |
| Jan 15, 2026 | 1,540.00 | 1,548.00 | 1,506.00 | 1,525.00 | 1,525.00 | -1.55% | 211,640 |
| Jan 14, 2026 | 1,595.00 | 1,595.00 | 1,547.00 | 1,549.00 | 1,549.00 | -2.64% | 206,179 |
| Jan 13, 2026 | 1,619.00 | 1,633.00 | 1,565.00 | 1,591.00 | 1,591.00 | -2.57% | 304,953 |
| Jan 12, 2026 | 1,597.00 | 1,720.00 | 1,570.00 | 1,633.00 | 1,633.00 | 4.61% | 492,842 |
| Jan 9, 2026 | 1,578.00 | 1,592.00 | 1,548.00 | 1,561.00 | 1,561.00 | -1.89% | 194,276 |
| Jan 8, 2026 | 1,641.00 | 1,654.00 | 1,570.00 | 1,591.00 | 1,591.00 | -3.87% | 190,700 |
| Jan 7, 2026 | 1,695.00 | 1,700.00 | 1,570.00 | 1,655.00 | 1,655.00 | -2.07% | 208,322 |
| Jan 6, 2026 | 1,705.00 | 1,749.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.03% | 258,899 |
| Jan 5, 2026 | 1,684.00 | 1,768.00 | 1,682.00 | 1,725.00 | 1,725.00 | 3.79% | 681,558 |
| Jan 2, 2026 | 1,559.00 | 1,665.00 | 1,559.00 | 1,662.00 | 1,662.00 | 6.88% | 488,619 |
| Dec 30, 2025 | 1,504.00 | 1,605.00 | 1,504.00 | 1,555.00 | 1,555.00 | 3.46% | 479,720 |
| Dec 29, 2025 | 1,496.00 | 1,522.00 | 1,494.00 | 1,503.00 | 1,503.00 | 0.47% | 295,837 |
| Dec 26, 2025 | 1,541.00 | 1,547.00 | 1,494.00 | 1,496.00 | 1,496.00 | -2.92% | 190,333 |
| Dec 24, 2025 | 1,536.00 | 1,550.00 | 1,480.00 | 1,541.00 | 1,541.00 | 0.33% | 409,715 |
| Dec 23, 2025 | 1,589.00 | 1,589.00 | 1,520.00 | 1,536.00 | 1,536.00 | -3.34% | 271,550 |
| Dec 22, 2025 | 1,569.00 | 1,590.00 | 1,559.00 | 1,589.00 | 1,589.00 | 1.27% | 257,840 |
| Dec 19, 2025 | 1,585.00 | 1,601.00 | 1,559.00 | 1,569.00 | 1,569.00 | -1.01% | 142,642 |
| Dec 18, 2025 | 1,599.00 | 1,603.00 | 1,579.00 | 1,585.00 | 1,585.00 | -0.88% | 191,109 |
| Dec 17, 2025 | 1,604.00 | 1,611.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.37% | 115,153 |
| Dec 16, 2025 | 1,628.00 | 1,628.00 | 1,598.00 | 1,605.00 | 1,605.00 | -1.41% | 218,410 |
| Dec 15, 2025 | 1,645.00 | 1,645.00 | 1,601.00 | 1,628.00 | 1,628.00 | -0.79% | 115,794 |
| Dec 12, 2025 | 1,653.00 | 1,653.00 | 1,632.00 | 1,641.00 | 1,641.00 | 0.06% | 129,873 |
| Dec 11, 2025 | 1,671.00 | 1,671.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.91% | 276,988 |
| Dec 10, 2025 | 1,665.00 | 1,675.00 | 1,652.00 | 1,672.00 | 1,672.00 | 0.12% | 138,894 |
| Dec 9, 2025 | 1,670.00 | 1,689.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.30% | 142,025 |
| Dec 8, 2025 | 1,691.00 | 1,704.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.35% | 112,815 |
| 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 |