3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 7,250.00
-140.00 (-1.89%)
At close: May 11, 2026
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,400.00 | 7,650.00 | 7,140.00 | 7,250.00 | 7,250.00 | -1.89% | 169,381 |
| May 8, 2026 | 7,260.00 | 7,630.00 | 7,260.00 | 7,390.00 | 7,390.00 | -0.67% | 111,849 |
| May 7, 2026 | 7,720.00 | 7,780.00 | 7,300.00 | 7,440.00 | 7,440.00 | -3.63% | 200,194 |
| May 6, 2026 | 7,650.00 | 7,900.00 | 7,560.00 | 7,720.00 | 7,720.00 | 3.49% | 370,241 |
| May 4, 2026 | 7,530.00 | 7,590.00 | 7,360.00 | 7,460.00 | 7,460.00 | 1.50% | 175,848 |
| Apr 30, 2026 | 7,540.00 | 7,810.00 | 7,350.00 | 7,350.00 | 7,350.00 | -2.52% | 335,835 |
| Apr 29, 2026 | 7,750.00 | 7,870.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.92% | 353,344 |
| Apr 28, 2026 | 7,800.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | -2.69% | 594,105 |
| Apr 27, 2026 | 7,290.00 | 8,690.00 | 7,200.00 | 7,820.00 | 7,820.00 | 8.16% | 4,240,269 |
| Apr 24, 2026 | 7,580.00 | 7,870.00 | 6,950.00 | 7,230.00 | 7,230.00 | -4.62% | 995,237 |
| Apr 23, 2026 | 6,830.00 | 8,770.00 | 6,750.00 | 7,580.00 | 7,580.00 | 12.30% | 9,151,381 |
| Apr 22, 2026 | 6,810.00 | 6,840.00 | 6,500.00 | 6,750.00 | 6,750.00 | -0.74% | 80,036 |
| Apr 21, 2026 | 7,010.00 | 7,130.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.73% | 183,235 |
| Apr 20, 2026 | 6,480.00 | 7,300.00 | 6,480.00 | 6,850.00 | 6,850.00 | 5.71% | 340,360 |
| Apr 17, 2026 | 6,650.00 | 6,680.00 | 6,360.00 | 6,480.00 | 6,480.00 | -1.52% | 42,392 |
| Apr 16, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.02% | 171,827 |
| Apr 15, 2026 | 6,500.00 | 6,670.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.42% | 58,176 |
| Apr 14, 2026 | 6,530.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | -1.70% | 132,166 |
| Apr 13, 2026 | 6,600.00 | 6,660.00 | 6,460.00 | 6,470.00 | 6,470.00 | -2.56% | 108,377 |
| Apr 10, 2026 | 6,860.00 | 7,400.00 | 6,510.00 | 6,640.00 | 6,640.00 | -3.63% | 855,114 |
| Apr 9, 2026 | 6,520.00 | 6,930.00 | 6,430.00 | 6,890.00 | 6,890.00 | 5.67% | 216,331 |
| Apr 8, 2026 | 6,290.00 | 6,540.00 | 6,290.00 | 6,520.00 | 6,520.00 | 5.33% | 138,561 |
| Apr 7, 2026 | 6,200.00 | 6,360.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.32% | 52,942 |
| Apr 6, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,210.00 | 1.31% | 37,481 |
| Apr 3, 2026 | 5,980.00 | 6,210.00 | 5,940.00 | 6,130.00 | 6,130.00 | 3.37% | 40,071 |
| Apr 2, 2026 | 6,290.00 | 6,310.00 | 5,880.00 | 5,930.00 | 5,930.00 | -5.72% | 52,718 |
| Apr 1, 2026 | 6,050.00 | 6,330.00 | 6,050.00 | 6,290.00 | 6,290.00 | 5.54% | 57,188 |
| Mar 31, 2026 | 6,110.00 | 6,190.00 | 5,920.00 | 5,960.00 | 5,960.00 | -2.93% | 77,215 |
| Mar 30, 2026 | 5,970.00 | 6,180.00 | 5,870.00 | 6,140.00 | 6,140.00 | 0.33% | 50,000 |
| Mar 27, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 6,120.00 | 6,120.00 | 0.66% | 49,068 |
| Mar 26, 2026 | 6,260.00 | 6,260.00 | 6,000.00 | 6,080.00 | 6,080.00 | -1.14% | 55,406 |
| Mar 25, 2026 | 5,810.00 | 6,150.00 | 5,810.00 | 6,150.00 | 6,150.00 | 6.03% | 74,799 |
| Mar 24, 2026 | 5,730.00 | 5,910.00 | 5,640.00 | 5,800.00 | 5,800.00 | 2.29% | 64,467 |
| Mar 23, 2026 | 5,860.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | -4.71% | 62,614 |
| Mar 20, 2026 | 5,990.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.67% | 49,613 |
| Mar 19, 2026 | 5,900.00 | 6,160.00 | 5,860.00 | 5,990.00 | 5,990.00 | - | 84,791 |
| Mar 18, 2026 | 6,130.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,990.00 | -1.16% | 61,790 |
| Mar 17, 2026 | 5,960.00 | 6,480.00 | 5,960.00 | 6,060.00 | 6,060.00 | 2.36% | 230,941 |
| Mar 16, 2026 | 5,900.00 | 6,050.00 | 5,890.00 | 5,920.00 | 5,920.00 | 0.51% | 32,677 |
| Mar 13, 2026 | 5,800.00 | 6,370.00 | 5,720.00 | 5,890.00 | 5,890.00 | 0.68% | 92,155 |
| Mar 12, 2026 | 5,970.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,850.00 | -2.01% | 32,043 |
| Mar 11, 2026 | 5,800.00 | 6,250.00 | 5,730.00 | 5,970.00 | 5,970.00 | 4.37% | 112,583 |
| Mar 10, 2026 | 5,510.00 | 5,800.00 | 5,510.00 | 5,720.00 | 5,720.00 | 6.12% | 54,922 |
| Mar 9, 2026 | 5,660.00 | 5,660.00 | 5,300.00 | 5,390.00 | 5,390.00 | -7.71% | 57,945 |
| 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 |