3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 5,840.00
+80.00 (1.39%)
At close: Mar 6, 2026
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,570.00 | 5,850.00 | 5,570.00 | 5,840.00 | 5,840.00 | 1.39% | 46,021 |
| Mar 5, 2026 | 5,260.00 | 5,830.00 | 5,260.00 | 5,760.00 | 5,760.00 | 14.51% | 88,196 |
| Mar 4, 2026 | 5,770.00 | 5,840.00 | 5,000.00 | 5,030.00 | 5,030.00 | -14.75% | 189,998 |
| Mar 3, 2026 | 6,000.00 | 6,340.00 | 5,900.00 | 5,900.00 | 5,900.00 | -5.60% | 120,397 |
| Feb 27, 2026 | 6,470.00 | 6,990.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.40% | 199,263 |
| Feb 26, 2026 | 6,560.00 | 6,770.00 | 6,430.00 | 6,470.00 | 6,470.00 | -1.67% | 102,360 |
| Feb 25, 2026 | 6,780.00 | 6,840.00 | 6,560.00 | 6,580.00 | 6,580.00 | -2.66% | 77,620 |
| Feb 24, 2026 | 6,590.00 | 6,880.00 | 6,470.00 | 6,760.00 | 6,760.00 | 4.00% | 150,552 |
| Feb 23, 2026 | 6,590.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.91% | 93,798 |
| Feb 20, 2026 | 6,500.00 | 6,750.00 | 6,460.00 | 6,560.00 | 6,560.00 | -0.61% | 175,164 |
| Feb 19, 2026 | 6,610.00 | 6,790.00 | 6,510.00 | 6,600.00 | 6,600.00 | - | 195,813 |
| Feb 13, 2026 | 6,670.00 | 6,900.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.37% | 362,734 |
| Feb 12, 2026 | 6,240.00 | 7,690.00 | 6,220.00 | 6,760.00 | 6,760.00 | 7.30% | 4,023,775 |
| Feb 11, 2026 | 6,380.00 | 6,470.00 | 6,120.00 | 6,300.00 | 6,300.00 | 0.64% | 54,778 |
| Feb 10, 2026 | 6,260.00 | 6,460.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.48% | 95,251 |
| Feb 9, 2026 | 5,830.00 | 6,270.00 | 5,820.00 | 6,230.00 | 6,230.00 | 9.30% | 125,101 |
| Feb 6, 2026 | 6,000.00 | 6,000.00 | 5,670.00 | 5,700.00 | 5,700.00 | -6.71% | 137,428 |
| Feb 5, 2026 | 6,200.00 | 6,250.00 | 5,940.00 | 6,110.00 | 6,110.00 | -1.45% | 149,288 |
| Feb 4, 2026 | 6,200.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.32% | 54,753 |
| Feb 3, 2026 | 6,090.00 | 6,240.00 | 6,090.00 | 6,180.00 | 6,180.00 | 2.32% | 63,827 |
| Feb 2, 2026 | 6,350.00 | 6,350.00 | 6,030.00 | 6,040.00 | 6,040.00 | -4.88% | 72,790 |
| Jan 30, 2026 | 6,480.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.85% | 128,792 |
| Jan 29, 2026 | 6,540.00 | 6,650.00 | 6,330.00 | 6,470.00 | 6,470.00 | - | 138,871 |
| Jan 28, 2026 | 6,380.00 | 6,520.00 | 6,340.00 | 6,470.00 | 6,470.00 | 3.35% | 110,112 |
| Jan 27, 2026 | 6,350.00 | 6,540.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.48% | 98,412 |
| Jan 26, 2026 | 6,280.00 | 6,340.00 | 6,150.00 | 6,290.00 | 6,290.00 | 0.80% | 70,735 |
| Jan 23, 2026 | 6,090.00 | 6,250.00 | 5,980.00 | 6,240.00 | 6,240.00 | 4.70% | 86,472 |
| Jan 22, 2026 | 6,080.00 | 6,240.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.65% | 142,436 |
| Jan 21, 2026 | 6,150.00 | 6,150.00 | 5,920.00 | 6,060.00 | 6,060.00 | -1.62% | 97,291 |
| Jan 20, 2026 | 6,100.00 | 6,240.00 | 6,010.00 | 6,160.00 | 6,160.00 | 0.98% | 51,922 |
| Jan 19, 2026 | 6,080.00 | 6,250.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.33% | 35,331 |
| Jan 16, 2026 | 6,220.00 | 6,230.00 | 6,060.00 | 6,080.00 | 6,080.00 | -1.94% | 65,824 |
| Jan 15, 2026 | 6,300.00 | 6,300.00 | 6,030.00 | 6,200.00 | 6,200.00 | -1.59% | 109,342 |
| Jan 14, 2026 | 6,410.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.72% | 47,101 |
| Jan 13, 2026 | 6,530.00 | 6,550.00 | 6,310.00 | 6,410.00 | 6,410.00 | -1.38% | 41,320 |
| Jan 12, 2026 | 6,540.00 | 6,660.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.76% | 56,038 |
| Jan 9, 2026 | 6,550.00 | 6,760.00 | 6,380.00 | 6,550.00 | 6,550.00 | - | 74,902 |
| Jan 8, 2026 | 6,770.00 | 6,820.00 | 6,510.00 | 6,550.00 | 6,550.00 | -1.21% | 50,150 |
| Jan 7, 2026 | 6,850.00 | 7,030.00 | 6,590.00 | 6,630.00 | 6,630.00 | -1.19% | 194,243 |
| Jan 6, 2026 | 6,800.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,710.00 | -1.76% | 77,241 |
| Jan 5, 2026 | 6,670.00 | 6,880.00 | 6,570.00 | 6,830.00 | 6,830.00 | 2.40% | 113,959 |
| Jan 2, 2026 | 6,370.00 | 6,770.00 | 6,370.00 | 6,670.00 | 6,670.00 | 4.71% | 121,651 |
| Dec 30, 2025 | 6,300.00 | 6,550.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.16% | 56,766 |
| Dec 29, 2025 | 6,300.00 | 6,390.00 | 6,240.00 | 6,380.00 | 6,380.00 | 1.43% | 47,874 |
| Dec 26, 2025 | 6,390.00 | 6,550.00 | 6,290.00 | 6,290.00 | 6,290.00 | -1.41% | 61,957 |
| Dec 24, 2025 | 6,380.00 | 6,590.00 | 6,290.00 | 6,380.00 | 6,380.00 | - | 83,574 |
| Dec 23, 2025 | 6,520.00 | 6,520.00 | 6,370.00 | 6,380.00 | 6,380.00 | -1.24% | 69,661 |
| Dec 22, 2025 | 6,240.00 | 6,540.00 | 6,210.00 | 6,460.00 | 6,460.00 | 4.53% | 185,344 |
| Dec 19, 2025 | 6,380.00 | 6,380.00 | 6,160.00 | 6,180.00 | 6,180.00 | -2.22% | 63,884 |
| Dec 18, 2025 | 6,180.00 | 6,500.00 | 6,030.00 | 6,320.00 | 6,320.00 | 3.27% | 141,861 |