3A Logics Inc. (KOSDAQ:177900)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,430.00
-20.00 (-0.27%)
At close: Oct 10, 2025

3A Logics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20257,630.007,670.007,270.007,430.007,430.00-0.27%279,629
Oct 2, 20257,490.007,950.007,380.007,450.007,450.00-1,148,759
Oct 1, 20256,960.007,650.006,920.007,450.007,450.008.13%592,593
Sep 30, 20256,820.007,290.006,730.006,890.006,890.001.32%311,237
Sep 29, 20256,850.006,940.006,790.006,800.006,800.00-0.73%109,772
Sep 26, 20257,080.007,170.006,800.006,850.006,850.00-4.99%201,432
Sep 25, 20257,340.007,410.007,190.007,210.007,210.00-1.77%120,505
Sep 24, 20257,370.007,435.007,110.007,340.007,340.00-0.94%211,217
Sep 23, 20257,640.007,990.007,380.007,410.007,410.00-2.11%404,081
Sep 22, 20257,510.007,820.007,510.007,570.007,570.000.80%224,322
Sep 19, 20257,880.007,880.007,450.007,510.007,510.00-2.97%218,415
Sep 18, 20257,620.007,830.007,470.007,740.007,740.002.52%302,198
Sep 17, 20257,840.007,840.007,510.007,550.007,550.00-4.91%335,256
Sep 16, 20257,650.008,300.007,520.007,940.007,940.005.59%1,683,543
Sep 15, 20257,490.007,900.007,280.007,520.007,520.004.44%1,371,298
Sep 12, 20257,120.007,370.007,110.007,200.007,200.001.12%142,883
Sep 11, 20257,260.007,300.007,100.007,120.007,120.00-1.79%97,613
Sep 10, 20257,280.007,480.007,200.007,250.007,250.00-293,642
Sep 9, 20257,080.007,270.007,000.007,250.007,250.003.87%204,764
Sep 8, 20256,930.007,250.006,900.006,980.006,980.000.72%110,520
Sep 5, 20256,900.007,060.006,900.006,930.006,930.000.14%62,701
Sep 4, 20256,850.006,920.006,730.006,920.006,920.001.02%26,986
Sep 3, 20256,760.006,870.006,760.006,850.006,850.000.15%34,026
Sep 2, 20256,750.006,880.006,750.006,840.006,840.001.33%46,500
Sep 1, 20256,960.006,960.006,720.006,750.006,750.00-3.02%93,672
Aug 29, 20257,040.007,170.006,950.006,960.006,960.00-1.14%56,033
Aug 28, 20256,980.007,120.006,940.007,040.007,040.000.14%47,616
Aug 27, 20257,130.007,190.007,020.007,030.007,030.00-1.82%60,015
Aug 26, 20257,220.007,270.007,060.007,160.007,160.00-0.83%90,572
Aug 25, 20257,140.007,220.007,130.007,220.007,220.001.98%84,497
Aug 22, 20256,960.007,090.006,950.007,080.007,080.001.72%75,005
Aug 21, 20257,050.007,170.006,960.006,960.006,960.00-1.83%108,401
Aug 20, 20257,110.007,250.006,910.007,090.007,090.00-0.28%121,280
Aug 19, 20256,980.007,150.006,910.007,110.007,110.002.16%104,483
Aug 18, 20256,990.006,990.006,800.006,960.006,960.00-1.14%103,873
Aug 14, 20257,070.007,160.006,710.007,040.007,040.00-0.98%53,078
Aug 13, 20257,090.007,240.007,000.007,110.007,110.000.71%73,445
Aug 12, 20257,170.007,260.007,060.007,060.007,060.00-1.40%113,319
Aug 11, 20257,320.007,590.007,140.007,160.007,160.00-2.19%132,131
Aug 8, 20257,180.007,490.007,100.007,320.007,320.002.66%345,503
Aug 7, 20257,160.007,220.007,030.007,130.007,130.00-0.70%82,431
Aug 6, 20257,040.007,230.006,900.007,180.007,180.002.43%101,895
Aug 5, 20257,040.007,240.007,000.007,010.007,010.00-72,308
Aug 4, 20256,870.007,070.006,790.007,010.007,010.002.04%99,518
Aug 1, 20257,280.007,340.006,830.006,870.006,870.00-6.66%278,294
Jul 31, 20257,480.007,630.007,320.007,360.007,360.00-1.60%178,111
Jul 30, 20257,300.007,630.007,280.007,480.007,480.002.47%316,586
Jul 29, 20257,470.007,500.007,230.007,300.007,300.00-3.18%282,799
Jul 28, 20257,630.007,960.007,440.007,540.007,540.00-0.92%328,445
Jul 25, 20257,700.007,910.007,450.007,610.007,610.00-0.91%368,370