3A Logics Inc. (KOSDAQ:177900)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257,070.007,090.006,960.007,030.007,030.000.57%52,031
Oct 28, 20257,000.007,210.006,940.006,990.006,990.00-0.71%123,115
Oct 27, 20256,880.007,200.006,810.007,040.007,040.003.99%145,653
Oct 24, 20256,730.006,840.006,710.006,770.006,770.000.89%67,338
Oct 23, 20256,690.006,820.006,610.006,710.006,710.00-1.61%112,473
Oct 22, 20256,930.007,000.006,590.006,820.006,820.00-2.43%248,991
Oct 21, 20257,000.007,180.006,920.006,990.006,990.000.14%108,768
Oct 20, 20256,940.007,150.006,930.006,980.006,980.000.72%74,146
Oct 17, 20256,980.007,200.006,880.006,930.006,930.00-1.98%160,676
Oct 16, 20257,080.007,200.007,050.007,070.007,070.00-0.98%111,073
Oct 15, 20256,970.007,160.006,970.007,140.007,140.002.00%59,994
Oct 14, 20257,330.007,490.006,940.007,000.007,000.00-4.50%265,082
Oct 13, 20257,300.007,490.007,210.007,330.007,330.00-1.35%145,996
Oct 10, 20257,630.007,670.007,270.007,430.007,430.00-0.27%280,550
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