3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 6,770.00
+60.00 (0.89%)
At close: Oct 24, 2025
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7,070.00 | 7,090.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.57% | 52,031 |
| Oct 28, 2025 | 7,000.00 | 7,210.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.71% | 123,115 |
| Oct 27, 2025 | 6,880.00 | 7,200.00 | 6,810.00 | 7,040.00 | 7,040.00 | 3.99% | 145,653 |
| Oct 24, 2025 | 6,730.00 | 6,840.00 | 6,710.00 | 6,770.00 | 6,770.00 | 0.89% | 67,338 |
| Oct 23, 2025 | 6,690.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,710.00 | -1.61% | 112,473 |
| Oct 22, 2025 | 6,930.00 | 7,000.00 | 6,590.00 | 6,820.00 | 6,820.00 | -2.43% | 248,991 |
| Oct 21, 2025 | 7,000.00 | 7,180.00 | 6,920.00 | 6,990.00 | 6,990.00 | 0.14% | 108,768 |
| Oct 20, 2025 | 6,940.00 | 7,150.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.72% | 74,146 |
| Oct 17, 2025 | 6,980.00 | 7,200.00 | 6,880.00 | 6,930.00 | 6,930.00 | -1.98% | 160,676 |
| Oct 16, 2025 | 7,080.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.98% | 111,073 |
| Oct 15, 2025 | 6,970.00 | 7,160.00 | 6,970.00 | 7,140.00 | 7,140.00 | 2.00% | 59,994 |
| Oct 14, 2025 | 7,330.00 | 7,490.00 | 6,940.00 | 7,000.00 | 7,000.00 | -4.50% | 265,082 |
| Oct 13, 2025 | 7,300.00 | 7,490.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.35% | 145,996 |
| Oct 10, 2025 | 7,630.00 | 7,670.00 | 7,270.00 | 7,430.00 | 7,430.00 | -0.27% | 280,550 |
| Oct 2, 2025 | 7,490.00 | 7,950.00 | 7,380.00 | 7,450.00 | 7,450.00 | - | 1,148,759 |
| Oct 1, 2025 | 6,960.00 | 7,650.00 | 6,920.00 | 7,450.00 | 7,450.00 | 8.13% | 592,593 |
| Sep 30, 2025 | 6,820.00 | 7,290.00 | 6,730.00 | 6,890.00 | 6,890.00 | 1.32% | 311,237 |
| Sep 29, 2025 | 6,850.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.73% | 109,772 |
| Sep 26, 2025 | 7,080.00 | 7,170.00 | 6,800.00 | 6,850.00 | 6,850.00 | -4.99% | 201,432 |
| Sep 25, 2025 | 7,340.00 | 7,410.00 | 7,190.00 | 7,210.00 | 7,210.00 | -1.77% | 120,505 |
| Sep 24, 2025 | 7,370.00 | 7,435.00 | 7,110.00 | 7,340.00 | 7,340.00 | -0.94% | 211,217 |
| Sep 23, 2025 | 7,640.00 | 7,990.00 | 7,380.00 | 7,410.00 | 7,410.00 | -2.11% | 404,081 |
| Sep 22, 2025 | 7,510.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,570.00 | 0.80% | 224,322 |
| 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 |