3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 7,740.00
+190.00 (2.52%)
At close: Sep 18, 2025
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,880.00 | 7,880.00 | 7,450.00 | 7,510.00 | 7,510.00 | -2.97% | 218,415 |
| Sep 18, 2025 | 7,620.00 | 7,830.00 | 7,470.00 | 7,740.00 | 7,740.00 | 2.52% | 302,198 |
| Sep 17, 2025 | 7,840.00 | 7,840.00 | 7,510.00 | 7,550.00 | 7,550.00 | -4.91% | 335,256 |
| Sep 16, 2025 | 7,650.00 | 8,300.00 | 7,520.00 | 7,940.00 | 7,940.00 | 5.59% | 1,683,543 |
| Sep 15, 2025 | 7,490.00 | 7,900.00 | 7,280.00 | 7,520.00 | 7,520.00 | 4.44% | 1,371,298 |
| Sep 12, 2025 | 7,120.00 | 7,370.00 | 7,110.00 | 7,200.00 | 7,200.00 | 1.12% | 142,883 |
| Sep 11, 2025 | 7,260.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.79% | 97,613 |
| Sep 10, 2025 | 7,280.00 | 7,480.00 | 7,200.00 | 7,250.00 | 7,250.00 | - | 293,642 |
| Sep 9, 2025 | 7,080.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | 3.87% | 204,764 |
| Sep 8, 2025 | 6,930.00 | 7,250.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.72% | 110,520 |
| Sep 5, 2025 | 6,900.00 | 7,060.00 | 6,900.00 | 6,930.00 | 6,930.00 | 0.14% | 62,701 |
| Sep 4, 2025 | 6,850.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,920.00 | 1.02% | 26,986 |
| Sep 3, 2025 | 6,760.00 | 6,870.00 | 6,760.00 | 6,850.00 | 6,850.00 | 0.15% | 34,026 |
| Sep 2, 2025 | 6,750.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | 1.33% | 46,500 |
| Sep 1, 2025 | 6,960.00 | 6,960.00 | 6,720.00 | 6,750.00 | 6,750.00 | -3.02% | 93,672 |
| Aug 29, 2025 | 7,040.00 | 7,170.00 | 6,950.00 | 6,960.00 | 6,960.00 | -1.14% | 56,033 |
| Aug 28, 2025 | 6,980.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | 0.14% | 47,616 |
| Aug 27, 2025 | 7,130.00 | 7,190.00 | 7,020.00 | 7,030.00 | 7,030.00 | -1.82% | 60,015 |
| Aug 26, 2025 | 7,220.00 | 7,270.00 | 7,060.00 | 7,160.00 | 7,160.00 | -0.83% | 90,572 |
| Aug 25, 2025 | 7,140.00 | 7,220.00 | 7,130.00 | 7,220.00 | 7,220.00 | 1.98% | 84,497 |
| Aug 22, 2025 | 6,960.00 | 7,090.00 | 6,950.00 | 7,080.00 | 7,080.00 | 1.72% | 75,005 |
| Aug 21, 2025 | 7,050.00 | 7,170.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.83% | 108,401 |
| Aug 20, 2025 | 7,110.00 | 7,250.00 | 6,910.00 | 7,090.00 | 7,090.00 | -0.28% | 121,280 |
| Aug 19, 2025 | 6,980.00 | 7,150.00 | 6,910.00 | 7,110.00 | 7,110.00 | 2.16% | 104,483 |
| Aug 18, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,960.00 | 6,960.00 | -1.14% | 103,873 |
| Aug 14, 2025 | 7,070.00 | 7,160.00 | 6,710.00 | 7,040.00 | 7,040.00 | -0.98% | 53,078 |
| Aug 13, 2025 | 7,090.00 | 7,240.00 | 7,000.00 | 7,110.00 | 7,110.00 | 0.71% | 73,445 |
| Aug 12, 2025 | 7,170.00 | 7,260.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.40% | 113,319 |
| Aug 11, 2025 | 7,320.00 | 7,590.00 | 7,140.00 | 7,160.00 | 7,160.00 | -2.19% | 132,131 |
| Aug 8, 2025 | 7,180.00 | 7,490.00 | 7,100.00 | 7,320.00 | 7,320.00 | 2.66% | 345,503 |
| Aug 7, 2025 | 7,160.00 | 7,220.00 | 7,030.00 | 7,130.00 | 7,130.00 | -0.70% | 82,431 |
| Aug 6, 2025 | 7,040.00 | 7,230.00 | 6,900.00 | 7,180.00 | 7,180.00 | 2.43% | 101,895 |
| Aug 5, 2025 | 7,040.00 | 7,240.00 | 7,000.00 | 7,010.00 | 7,010.00 | - | 72,308 |
| Aug 4, 2025 | 6,870.00 | 7,070.00 | 6,790.00 | 7,010.00 | 7,010.00 | 2.04% | 99,518 |
| Aug 1, 2025 | 7,280.00 | 7,340.00 | 6,830.00 | 6,870.00 | 6,870.00 | -6.66% | 278,294 |
| Jul 31, 2025 | 7,480.00 | 7,630.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.60% | 178,111 |
| Jul 30, 2025 | 7,300.00 | 7,630.00 | 7,280.00 | 7,480.00 | 7,480.00 | 2.47% | 316,586 |
| Jul 29, 2025 | 7,470.00 | 7,500.00 | 7,230.00 | 7,300.00 | 7,300.00 | -3.18% | 282,799 |
| Jul 28, 2025 | 7,630.00 | 7,960.00 | 7,440.00 | 7,540.00 | 7,540.00 | -0.92% | 328,445 |
| Jul 25, 2025 | 7,700.00 | 7,910.00 | 7,450.00 | 7,610.00 | 7,610.00 | -0.91% | 368,370 |
| Jul 24, 2025 | 8,060.00 | 8,580.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1.59% | 2,992,550 |
| Jul 23, 2025 | 7,550.00 | 7,630.00 | 7,340.00 | 7,560.00 | 7,560.00 | 0.13% | 305,749 |
| Jul 22, 2025 | 8,000.00 | 8,080.00 | 7,550.00 | 7,550.00 | 7,550.00 | -5.63% | 563,023 |
| Jul 21, 2025 | 8,110.00 | 8,400.00 | 7,870.00 | 8,000.00 | 8,000.00 | -2.44% | 803,073 |
| Jul 18, 2025 | 8,500.00 | 8,500.00 | 8,110.00 | 8,200.00 | 8,200.00 | -4.09% | 732,561 |
| Jul 17, 2025 | 8,340.00 | 8,830.00 | 8,180.00 | 8,550.00 | 8,550.00 | 2.52% | 3,198,970 |
| Jul 16, 2025 | 8,400.00 | 9,100.00 | 8,050.00 | 8,340.00 | 8,340.00 | 1.83% | 12,153,610 |
| Jul 15, 2025 | 6,490.00 | 8,500.00 | 6,490.00 | 8,190.00 | 8,190.00 | 25.23% | 9,072,273 |
| Jul 14, 2025 | 6,600.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | -0.46% | 49,147 |
| Jul 11, 2025 | 6,580.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,570.00 | 0.15% | 46,364 |