3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 7,130.00
-50.00 (-0.70%)
At close: Aug 7, 2025, 3:30 PM KST
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,160.00 | 7,220.00 | 7,030.00 | 7,130.00 | - | -0.70% | 82,431 |
| Aug 6, 2025 | 7,040.00 | 7,230.00 | 6,900.00 | 7,180.00 | - | 2.43% | 101,895 |
| Aug 5, 2025 | 7,040.00 | 7,240.00 | 7,000.00 | 7,010.00 | - | - | 72,308 |
| Aug 4, 2025 | 6,870.00 | 7,070.00 | 6,790.00 | 7,010.00 | - | 2.04% | 99,518 |
| Aug 1, 2025 | 7,280.00 | 7,340.00 | 6,830.00 | 6,870.00 | - | -6.66% | 278,294 |
| Jul 31, 2025 | 7,480.00 | 7,630.00 | 7,320.00 | 7,360.00 | - | -1.60% | 178,111 |
| Jul 30, 2025 | 7,300.00 | 7,630.00 | 7,280.00 | 7,480.00 | - | 2.47% | 316,586 |
| Jul 29, 2025 | 7,470.00 | 7,500.00 | 7,230.00 | 7,300.00 | - | -3.18% | 282,799 |
| Jul 28, 2025 | 7,630.00 | 7,960.00 | 7,440.00 | 7,540.00 | - | -0.92% | 328,445 |
| Jul 25, 2025 | 7,700.00 | 7,910.00 | 7,450.00 | 7,610.00 | - | -0.91% | 368,370 |
| Jul 24, 2025 | 8,060.00 | 8,580.00 | 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 | - | 0.13% | 305,749 |
| Jul 22, 2025 | 8,000.00 | 8,080.00 | 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 | - | -2.44% | 803,073 |
| Jul 18, 2025 | 8,500.00 | 8,500.00 | 8,110.00 | 8,200.00 | - | -4.09% | 732,561 |
| Jul 17, 2025 | 8,340.00 | 8,830.00 | 8,180.00 | 8,550.00 | - | 2.52% | 3,198,970 |
| Jul 16, 2025 | 8,400.00 | 9,100.00 | 8,050.00 | 8,340.00 | - | 1.83% | 12,153,610 |
| Jul 15, 2025 | 6,490.00 | 8,500.00 | 6,490.00 | 8,190.00 | - | 25.23% | 9,072,273 |
| Jul 14, 2025 | 6,600.00 | 6,690.00 | 6,520.00 | 6,540.00 | - | -0.46% | 49,147 |
| Jul 11, 2025 | 6,580.00 | 6,660.00 | 6,530.00 | 6,570.00 | - | 0.15% | 46,364 |
| Jul 10, 2025 | 6,590.00 | 6,690.00 | 6,530.00 | 6,560.00 | - | -0.46% | 74,917 |
| Jul 9, 2025 | 6,550.00 | 6,610.00 | 6,490.00 | 6,590.00 | - | 0.76% | 36,615 |
| Jul 8, 2025 | 6,550.00 | 6,610.00 | 6,460.00 | 6,540.00 | - | 0.62% | 66,457 |
| Jul 7, 2025 | 6,550.00 | 6,620.00 | 6,460.00 | 6,500.00 | - | -1.96% | 90,564 |
| Jul 4, 2025 | 6,790.00 | 6,850.00 | 6,620.00 | 6,630.00 | - | -2.07% | 93,578 |
| Jul 3, 2025 | 6,720.00 | 6,920.00 | 6,710.00 | 6,770.00 | - | 0.30% | 118,077 |
| Jul 2, 2025 | 6,870.00 | 6,920.00 | 6,610.00 | 6,750.00 | - | -2.46% | 144,706 |
| Jul 1, 2025 | 7,070.00 | 7,190.00 | 6,870.00 | 6,920.00 | - | -2.12% | 149,940 |
| Jun 30, 2025 | 7,070.00 | 7,400.00 | 6,940.00 | 7,070.00 | - | 0.43% | 179,151 |
| Jun 27, 2025 | 7,200.00 | 7,350.00 | 7,040.00 | 7,040.00 | - | -2.09% | 114,747 |
| Jun 26, 2025 | 7,450.00 | 7,530.00 | 7,110.00 | 7,190.00 | - | -1.78% | 150,170 |
| Jun 25, 2025 | 7,300.00 | 7,680.00 | 7,180.00 | 7,320.00 | - | 1.39% | 409,070 |
| Jun 24, 2025 | 7,020.00 | 7,250.00 | 7,020.00 | 7,220.00 | - | 3.29% | 159,361 |
| Jun 23, 2025 | 7,190.00 | 7,190.00 | 6,800.00 | 6,990.00 | - | -3.59% | 243,259 |
| Jun 20, 2025 | 7,360.00 | 7,410.00 | 7,180.00 | 7,250.00 | - | -0.82% | 104,107 |
| Jun 19, 2025 | 7,630.00 | 7,650.00 | 7,260.00 | 7,310.00 | - | -0.27% | 210,458 |
| Jun 18, 2025 | 7,410.00 | 7,480.00 | 7,260.00 | 7,330.00 | - | -1.08% | 118,153 |
| Jun 17, 2025 | 7,210.00 | 7,770.00 | 7,190.00 | 7,410.00 | - | 1.51% | 357,327 |
| Jun 16, 2025 | 7,020.00 | 7,410.00 | 6,920.00 | 7,300.00 | - | 2.96% | 164,544 |
| Jun 13, 2025 | 7,430.00 | 7,480.00 | 7,000.00 | 7,090.00 | - | -4.45% | 208,377 |
| Jun 12, 2025 | 7,470.00 | 7,610.00 | 7,290.00 | 7,420.00 | - | -0.13% | 234,122 |
| Jun 11, 2025 | 7,540.00 | 7,550.00 | 7,270.00 | 7,430.00 | - | -0.40% | 192,655 |
| Jun 10, 2025 | 7,280.00 | 7,590.00 | 7,160.00 | 7,460.00 | - | 3.90% | 338,484 |
| Jun 9, 2025 | 7,030.00 | 7,310.00 | 6,970.00 | 7,180.00 | - | 2.13% | 172,693 |
| Jun 5, 2025 | 7,010.00 | 7,240.00 | 6,960.00 | 7,030.00 | - | 0.29% | 128,018 |
| Jun 4, 2025 | 6,760.00 | 7,090.00 | 6,760.00 | 7,010.00 | - | 1.30% | 110,598 |
| Jun 2, 2025 | 6,930.00 | 7,070.00 | 6,850.00 | 6,920.00 | - | -0.43% | 62,579 |
| May 30, 2025 | 7,030.00 | 7,070.00 | 6,940.00 | 6,950.00 | - | -1.14% | 114,923 |
| May 29, 2025 | 7,280.00 | 7,280.00 | 6,950.00 | 7,030.00 | - | -1.54% | 146,689 |
| May 28, 2025 | 7,120.00 | 7,250.00 | 6,990.00 | 7,140.00 | - | 1.13% | 126,232 |