3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 6,100.00
+20.00 (0.33%)
At close: Jan 19, 2026
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6,090.00 | 6,180.00 | 6,020.00 | 6,120.00 | 6,120.00 | 0.16% | 51,846 |
| Dec 16, 2025 | 6,100.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.49% | 45,635 |
| Dec 15, 2025 | 6,160.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | -2.09% | 61,043 |
| Dec 12, 2025 | 6,370.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | -2.97% | 117,009 |
| Dec 11, 2025 | 6,440.00 | 6,580.00 | 6,300.00 | 6,400.00 | 6,400.00 | -0.62% | 73,389 |
| Dec 10, 2025 | 6,280.00 | 6,600.00 | 6,190.00 | 6,440.00 | 6,440.00 | 2.55% | 138,135 |
| Dec 9, 2025 | 6,360.00 | 6,540.00 | 6,260.00 | 6,280.00 | 6,280.00 | -1.10% | 93,978 |
| Dec 8, 2025 | 6,390.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.94% | 89,529 |
| Dec 5, 2025 | 6,730.00 | 6,730.00 | 6,400.00 | 6,410.00 | 6,410.00 | -4.75% | 176,441 |
| Dec 4, 2025 | 6,840.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | -2.75% | 265,255 |
| Dec 3, 2025 | 6,520.00 | 7,200.00 | 6,390.00 | 6,920.00 | 6,920.00 | 10.37% | 2,043,810 |
| Dec 2, 2025 | 6,130.00 | 6,360.00 | 6,070.00 | 6,270.00 | 6,270.00 | 1.62% | 211,856 |
| Dec 1, 2025 | 5,950.00 | 6,230.00 | 5,930.00 | 6,170.00 | 6,170.00 | 5.11% | 383,833 |
| Nov 28, 2025 | 5,810.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.69% | 193,539 |
| Nov 27, 2025 | 6,090.00 | 6,090.00 | 5,730.00 | 5,830.00 | 5,830.00 | -2.83% | 328,567 |
| Nov 26, 2025 | 6,080.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | -0.83% | 408,204 |
| Nov 25, 2025 | 5,820.00 | 6,550.00 | 5,610.00 | 6,050.00 | 6,050.00 | 6.14% | 2,986,304 |
| Nov 24, 2025 | 7,190.00 | 7,230.00 | 5,700.00 | 5,700.00 | 5,700.00 | -19.26% | 1,657,511 |
| Nov 21, 2025 | 7,290.00 | 7,540.00 | 6,650.00 | 7,060.00 | 7,060.00 | -2.08% | 4,141,964 |
| Nov 20, 2025 | 5,440.00 | 7,210.00 | 5,440.00 | 7,210.00 | 7,210.00 | 29.91% | 4,036,885 |
| Nov 19, 2025 | 5,650.00 | 5,660.00 | 5,430.00 | 5,550.00 | 5,550.00 | -1.77% | 75,333 |
| Nov 18, 2025 | 5,900.00 | 5,910.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.04% | 98,281 |
| Nov 17, 2025 | 6,140.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.94% | 80,068 |
| Nov 14, 2025 | 6,090.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | -0.16% | 71,199 |
| Nov 13, 2025 | 6,240.00 | 6,240.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.65% | 26,242 |
| Nov 12, 2025 | 6,150.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.49% | 29,177 |