3S KOREA Co., Ltd. 060310
KRX · South Korea · Electronic Technology
KRW 1,185.00+74.00 (+6.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,111.00 | +3.06% | KRW 1,063.00 | KRW 1,115.00 | KRW 1,063.00 | 64.74K |
| 2026-09-30 | KRW 1,078.00 | -0.28% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,074.00 | 50.16K |
| 2026-09-29 | KRW 1,081.00 | -2.79% | KRW 1,138.00 | KRW 1,138.00 | KRW 1,074.00 | 49.20K |
| 2026-09-28 | KRW 1,112.00 | +2.58% | KRW 1,096.00 | KRW 1,126.00 | KRW 1,090.00 | 121.82K |
| 2026-09-23 | KRW 1,084.00 | -1.54% | KRW 1,102.00 | KRW 1,135.00 | KRW 1,064.00 | 115.56K |
| 2026-09-22 | KRW 1,101.00 | -3.93% | KRW 1,147.00 | KRW 1,179.00 | KRW 1,082.00 | 237.67K |
| 2026-09-21 | KRW 1,146.00 | +1.15% | KRW 1,130.00 | KRW 1,191.00 | KRW 1,123.00 | 119.96K |
| 2026-09-18 | KRW 1,133.00 | +0.09% | KRW 1,133.00 | KRW 1,182.00 | KRW 1,120.00 | 72.72K |
| 2026-09-17 | KRW 1,132.00 | +0.35% | KRW 1,113.00 | KRW 1,165.00 | KRW 1,113.00 | 77.93K |
| 2026-09-16 | KRW 1,128.00 | -1.23% | KRW 1,159.00 | KRW 1,179.00 | KRW 1,110.00 | 73.54K |
| 2026-09-15 | KRW 1,142.00 | -0.87% | KRW 1,152.00 | KRW 1,176.00 | KRW 1,135.00 | 86.53K |
| 2026-09-14 | KRW 1,152.00 | -1.20% | KRW 1,197.00 | KRW 1,197.00 | KRW 1,131.00 | 101.79K |
| 2026-09-11 | KRW 1,166.00 | +0.26% | KRW 1,163.00 | KRW 1,195.00 | KRW 1,148.00 | 75.99K |
| 2026-09-10 | KRW 1,163.00 | +0.35% | KRW 1,159.00 | KRW 1,178.00 | KRW 1,140.00 | 62.78K |
| 2026-09-09 | KRW 1,159.00 | -1.02% | KRW 1,158.00 | KRW 1,170.00 | KRW 1,137.00 | 62.27K |
| 2026-09-08 | KRW 1,171.00 | +3.63% | KRW 1,130.00 | KRW 1,175.00 | KRW 1,110.00 | 86.33K |
| 2026-09-07 | KRW 1,130.00 | -0.62% | KRW 1,128.00 | KRW 1,150.00 | KRW 1,115.00 | 49.84K |
| 2026-09-04 | KRW 1,137.00 | +1.52% | KRW 1,135.00 | KRW 1,138.00 | KRW 1,100.00 | 45.91K |
| 2026-09-03 | KRW 1,120.00 | -0.27% | KRW 1,123.00 | KRW 1,155.00 | KRW 1,099.00 | 61.22K |
| 2026-09-02 | KRW 1,123.00 | -2.09% | KRW 1,172.00 | KRW 1,172.00 | KRW 1,119.00 | 40.23K |
| 2026-09-01 | KRW 1,147.00 | -2.80% | KRW 1,172.00 | KRW 1,180.00 | KRW 1,130.00 | 111.47K |
| 2026-08-31 | KRW 1,180.00 | 0.00% | KRW 1,168.00 | KRW 1,180.00 | KRW 1,135.00 | 155.82K |
| 2026-08-28 | KRW 1,180.00 | +6.79% | KRW 1,139.00 | KRW 1,180.00 | KRW 1,097.00 | 192.20K |
| 2026-08-27 | KRW 1,105.00 | -0.27% | KRW 1,088.00 | KRW 1,205.00 | KRW 1,085.00 | 189.27K |
| 2026-08-26 | KRW 1,108.00 | +2.21% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,050.00 | 48.24K |
| 2026-08-25 | KRW 1,084.00 | +1.12% | KRW 1,072.00 | KRW 1,088.00 | KRW 1,032.00 | 102.12K |
| 2026-08-24 | KRW 1,072.00 | +0.94% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,015.00 | 102.06K |
| 2026-08-21 | KRW 1,062.00 | -3.63% | KRW 1,102.00 | KRW 1,103.00 | KRW 1,056.00 | 81.96K |
| 2026-08-20 | KRW 1,102.00 | +1.47% | KRW 1,109.00 | KRW 1,125.00 | KRW 1,080.00 | 105.78K |
| 2026-08-19 | KRW 1,086.00 | -3.98% | KRW 1,094.00 | KRW 1,138.00 | KRW 1,082.00 | 187.58K |
| 2026-08-18 | KRW 1,131.00 | +4.14% | KRW 1,088.00 | KRW 1,310.00 | KRW 1,066.00 | 1.84M |
| 2026-08-14 | KRW 1,086.00 | -2.51% | KRW 1,114.00 | KRW 1,144.00 | KRW 1,070.00 | 129.31K |
| 2026-08-13 | KRW 1,114.00 | -2.71% | KRW 1,145.00 | KRW 1,154.00 | KRW 1,090.00 | 87.30K |
| 2026-08-12 | KRW 1,145.00 | +0.88% | KRW 1,135.00 | KRW 1,154.00 | KRW 1,100.00 | 69.00K |
| 2026-08-11 | KRW 1,135.00 | +3.65% | KRW 1,095.00 | KRW 1,139.00 | KRW 1,081.00 | 227.32K |
| 2026-08-10 | KRW 1,095.00 | +3.30% | KRW 1,060.00 | KRW 1,101.00 | KRW 1,060.00 | 177.86K |
| 2026-08-07 | KRW 1,060.00 | -4.16% | KRW 1,114.00 | KRW 1,114.00 | KRW 1,039.00 | 85.13K |
| 2026-08-06 | KRW 1,106.00 | -3.99% | KRW 1,179.00 | KRW 1,179.00 | KRW 1,084.00 | 107.62K |
| 2026-08-05 | KRW 1,152.00 | +9.30% | KRW 1,070.00 | KRW 1,165.00 | KRW 1,070.00 | 161.84K |
| 2026-08-04 | KRW 1,054.00 | +2.33% | KRW 1,030.00 | KRW 1,120.00 | KRW 1,030.00 | 76.98K |
| 2026-08-03 | KRW 1,030.00 | +4.36% | KRW 996.00 | KRW 1,125.00 | KRW 961.00 | 359.52K |
| 2026-07-31 | KRW 987.00 | +16.12% | KRW 859.00 | KRW 988.00 | KRW 859.00 | 230.44K |
| 2026-07-30 | KRW 850.00 | -6.49% | KRW 831.00 | KRW 914.00 | KRW 831.00 | 153.45K |
| 2026-07-29 | KRW 909.00 | -6.67% | KRW 966.00 | KRW 1,000.00 | KRW 865.00 | 251.29K |
| 2026-07-28 | KRW 974.00 | -5.98% | KRW 1,030.00 | KRW 1,030.00 | KRW 960.00 | 295.24K |
| 2026-07-27 | KRW 1,036.00 | -2.08% | KRW 1,068.00 | KRW 1,070.00 | KRW 1,011.00 | 152.18K |
| 2026-07-24 | KRW 1,058.00 | -2.94% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,046.00 | 64.25K |
| 2026-07-23 | KRW 1,090.00 | +5.31% | KRW 1,035.00 | KRW 1,094.00 | KRW 1,034.00 | 179.57K |
| 2026-07-22 | KRW 1,035.00 | -0.29% | KRW 1,038.00 | KRW 1,075.00 | KRW 1,030.00 | 141.35K |
| 2026-07-21 | KRW 1,038.00 | -2.35% | KRW 1,006.00 | KRW 1,062.00 | KRW 1,006.00 | 239.25K |
| 2026-07-20 | KRW 1,063.00 | -6.75% | KRW 1,113.00 | KRW 1,134.00 | KRW 1,050.00 | 250.62K |
| 2026-07-16 | KRW 1,140.00 | -2.48% | KRW 1,140.00 | KRW 1,173.00 | KRW 1,130.00 | 120.51K |
| 2026-07-15 | KRW 1,169.00 | +4.10% | KRW 1,156.00 | KRW 1,172.00 | KRW 1,126.00 | 125.65K |
| 2026-07-14 | KRW 1,123.00 | +0.54% | KRW 1,121.00 | KRW 1,151.00 | KRW 1,088.00 | 313.01K |
| 2026-07-13 | KRW 1,117.00 | -5.10% | KRW 1,190.00 | KRW 1,203.00 | KRW 1,110.00 | 236.75K |
| 2026-07-10 | KRW 1,177.00 | +4.44% | KRW 1,151.00 | KRW 1,200.00 | KRW 1,128.00 | 196.45K |
| 2026-07-09 | KRW 1,127.00 | +0.54% | KRW 1,100.00 | KRW 1,137.00 | KRW 1,090.00 | 128.10K |
| 2026-07-08 | KRW 1,121.00 | -0.44% | KRW 1,126.00 | KRW 1,160.00 | KRW 1,102.00 | 137.32K |
| 2026-07-07 | KRW 1,126.00 | -3.84% | KRW 1,165.00 | KRW 1,183.00 | KRW 1,120.00 | 201.77K |
| 2026-07-06 | KRW 1,171.00 | -1.01% | KRW 1,175.00 | KRW 1,240.00 | KRW 1,162.00 | 189.70K |
| 2026-07-03 | KRW 1,183.00 | -0.08% | KRW 1,184.00 | KRW 1,194.00 | KRW 1,130.00 | 108.94K |
| 2026-07-02 | KRW 1,184.00 | -5.28% | KRW 1,249.00 | KRW 1,249.00 | KRW 1,173.00 | 251.63K |
| 2026-07-01 | KRW 1,250.00 | +5.31% | KRW 1,195.00 | KRW 1,323.00 | KRW 1,195.00 | 312.02K |
| 2026-06-30 | KRW 1,187.00 | +2.33% | KRW 1,161.00 | KRW 1,190.00 | KRW 1,153.00 | 167.92K |
| 2026-06-29 | KRW 1,160.00 | +3.94% | KRW 1,100.00 | KRW 1,172.00 | KRW 1,100.00 | 209.70K |
| 2026-06-26 | KRW 1,116.00 | -5.42% | KRW 1,180.00 | KRW 1,227.00 | KRW 1,081.00 | 353.12K |
| 2026-06-25 | KRW 1,180.00 | -3.36% | KRW 1,233.00 | KRW 1,288.00 | KRW 1,179.00 | 332.43K |
| 2026-06-24 | KRW 1,221.00 | -4.61% | KRW 1,273.00 | KRW 1,295.00 | KRW 1,199.00 | 406.37K |
| 2026-06-23 | KRW 1,280.00 | -2.29% | KRW 1,299.00 | KRW 1,310.00 | KRW 1,240.00 | 467.04K |
| 2026-06-22 | KRW 1,310.00 | +1.00% | KRW 1,307.00 | KRW 1,395.00 | KRW 1,268.00 | 372.23K |
| 2026-06-19 | KRW 1,297.00 | -0.15% | KRW 1,314.00 | KRW 1,321.00 | KRW 1,231.00 | 286.46K |
| 2026-06-18 | KRW 1,299.00 | -0.15% | KRW 1,301.00 | KRW 1,315.00 | KRW 1,286.00 | 218.98K |
| 2026-06-17 | KRW 1,301.00 | -1.59% | KRW 1,321.00 | KRW 1,321.00 | KRW 1,226.00 | 180.63K |
| 2026-06-16 | KRW 1,322.00 | +1.69% | KRW 1,301.00 | KRW 1,322.00 | KRW 1,262.00 | 231.31K |
| 2026-06-15 | KRW 1,300.00 | -1.29% | KRW 1,335.00 | KRW 1,395.00 | KRW 1,300.00 | 327.36K |
| 2026-06-12 | KRW 1,317.00 | +8.84% | KRW 1,225.00 | KRW 1,347.00 | KRW 1,225.00 | 482.43K |
| 2026-06-11 | KRW 1,210.00 | +3.15% | KRW 1,134.00 | KRW 1,247.00 | KRW 1,126.00 | 301.11K |
| 2026-06-10 | KRW 1,173.00 | -3.46% | KRW 1,191.00 | KRW 1,216.00 | KRW 1,141.00 | 598 |
| 2026-06-09 | KRW 1,215.00 | +2.02% | KRW 1,210.00 | KRW 1,265.00 | KRW 1,204.00 | 490.77K |
| 2026-06-08 | KRW 1,191.00 | -10.11% | KRW 1,197.00 | KRW 1,299.00 | KRW 1,175.00 | 846.31K |
| 2026-06-05 | KRW 1,325.00 | -8.75% | KRW 1,428.00 | KRW 1,428.00 | KRW 1,286.00 | 882.89K |
| 2026-06-04 | KRW 1,452.00 | -3.65% | KRW 1,507.00 | KRW 1,572.00 | KRW 1,447.00 | 662.81K |
| 2026-06-02 | KRW 1,507.00 | -0.86% | KRW 1,520.00 | KRW 1,526.00 | KRW 1,450.00 | 786.37K |
| 2026-06-01 | KRW 1,520.00 | -0.33% | KRW 1,480.00 | KRW 1,627.00 | KRW 1,424.00 | 2.55M |
| 2026-05-29 | KRW 1,525.00 | -1.74% | KRW 1,560.00 | KRW 1,589.00 | KRW 1,455.00 | 1.08M |
| 2026-05-28 | KRW 1,552.00 | -10.75% | KRW 1,670.00 | KRW 1,707.00 | KRW 1,510.00 | 2.39M |
| 2026-05-27 | KRW 1,739.00 | +16.01% | KRW 1,524.00 | KRW 1,899.00 | KRW 1,524.00 | 14.87M |
| 2026-05-26 | KRW 1,499.00 | +1.97% | KRW 1,470.00 | KRW 1,568.00 | KRW 1,468.00 | 747.07K |
| 2026-05-22 | KRW 1,470.00 | +1.87% | KRW 1,477.00 | KRW 1,535.00 | KRW 1,453.00 | 784.11K |
| 2026-05-21 | KRW 1,443.00 | +3.07% | KRW 1,450.00 | KRW 1,506.00 | KRW 1,437.00 | 495.95K |