3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 3,890.00
-145.00 (-3.59%)
At close: Aug 21, 2026
3A Logics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,995.00 | 4,030.00 | 3,770.00 | 3,890.00 | 3,890.00 | -3.59% | 31,482 |
| Aug 20, 2026 | 3,980.00 | 4,210.00 | 3,980.00 | 4,035.00 | 4,035.00 | 1.38% | 17,561 |
| Aug 19, 2026 | 4,085.00 | 4,135.00 | 3,900.00 | 3,980.00 | 3,980.00 | -1.49% | 24,396 |
| Aug 18, 2026 | 4,120.00 | 4,295.00 | 4,020.00 | 4,040.00 | 4,040.00 | -2.30% | 29,168 |
| Aug 14, 2026 | 4,240.00 | 4,365.00 | 4,100.00 | 4,135.00 | 4,135.00 | -4.17% | 27,788 |
| Aug 13, 2026 | 4,275.00 | 4,445.00 | 4,255.00 | 4,315.00 | 4,315.00 | 0.47% | 22,843 |
| Aug 12, 2026 | 4,425.00 | 4,475.00 | 4,215.00 | 4,295.00 | 4,295.00 | -2.94% | 17,434 |
| Aug 11, 2026 | 4,100.00 | 4,450.00 | 4,060.00 | 4,425.00 | 4,425.00 | 8.06% | 47,334 |
| Aug 10, 2026 | 4,000.00 | 4,195.00 | 4,000.00 | 4,095.00 | 4,095.00 | 1.11% | 39,762 |
| Aug 7, 2026 | 4,045.00 | 4,155.00 | 3,910.00 | 4,050.00 | 4,050.00 | -0.37% | 16,392 |
| Aug 6, 2026 | 4,010.00 | 4,135.00 | 3,960.00 | 4,065.00 | 4,065.00 | -0.85% | 13,184 |
| Aug 5, 2026 | 3,995.00 | 4,370.00 | 3,885.00 | 4,100.00 | 4,100.00 | 5.67% | 86,904 |
| Aug 4, 2026 | 3,665.00 | 3,925.00 | 3,665.00 | 3,880.00 | 3,880.00 | 6.30% | 12,513 |
| Aug 3, 2026 | 3,940.00 | 3,940.00 | 3,650.00 | 3,650.00 | 3,650.00 | -2.14% | 27,532 |
| Jul 31, 2026 | 3,640.00 | 3,880.00 | 3,500.00 | 3,730.00 | 3,730.00 | 10.36% | 41,385 |
| Jul 30, 2026 | 2,700.00 | 3,505.00 | 2,700.00 | 3,380.00 | 3,380.00 | -3.57% | 48,153 |
| Jul 29, 2026 | 3,780.00 | 4,005.00 | 3,205.00 | 3,505.00 | 3,505.00 | -7.15% | 92,272 |
| Jul 28, 2026 | 3,980.00 | 3,980.00 | 3,735.00 | 3,775.00 | 3,775.00 | -5.63% | 44,127 |
| Jul 27, 2026 | 4,220.00 | 4,220.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.37% | 7,837 |
| Jul 24, 2026 | 4,035.00 | 4,250.00 | 3,960.00 | 4,015.00 | 4,015.00 | -4.29% | 18,310 |
| Jul 23, 2026 | 3,965.00 | 4,215.00 | 3,965.00 | 4,195.00 | 4,195.00 | 4.35% | 13,103 |
| Jul 22, 2026 | 3,960.00 | 4,175.00 | 3,955.00 | 4,020.00 | 4,020.00 | 2.16% | 8,336 |
| Jul 21, 2026 | 3,760.00 | 3,950.00 | 3,710.00 | 3,935.00 | 3,935.00 | 3.01% | 37,219 |
| Jul 20, 2026 | 3,960.00 | 4,230.00 | 3,810.00 | 3,820.00 | 3,820.00 | -5.91% | 27,654 |
| Jul 16, 2026 | 4,075.00 | 4,185.00 | 3,945.00 | 4,060.00 | 4,060.00 | -1.34% | 17,096 |
| Jul 15, 2026 | 3,925.00 | 4,300.00 | 3,925.00 | 4,115.00 | 4,115.00 | 5.11% | 27,412 |
| Jul 14, 2026 | 4,075.00 | 4,195.00 | 3,750.00 | 3,915.00 | 3,915.00 | -3.93% | 36,180 |
| Jul 13, 2026 | 4,160.00 | 4,455.00 | 3,910.00 | 4,075.00 | 4,075.00 | -4.23% | 38,502 |
| Jul 10, 2026 | 3,960.00 | 4,355.00 | 3,960.00 | 4,255.00 | 4,255.00 | 5.98% | 22,509 |
| Jul 9, 2026 | 4,030.00 | 4,210.00 | 3,955.00 | 4,015.00 | 4,015.00 | -0.25% | 29,680 |
| Jul 8, 2026 | 4,230.00 | 4,385.00 | 3,975.00 | 4,025.00 | 4,025.00 | -6.07% | 39,323 |
| Jul 7, 2026 | 4,380.00 | 4,570.00 | 4,195.00 | 4,285.00 | 4,285.00 | -5.20% | 29,564 |
| Jul 6, 2026 | 4,680.00 | 4,680.00 | 4,355.00 | 4,520.00 | 4,520.00 | -0.66% | 15,722 |
| Jul 3, 2026 | 4,275.00 | 4,600.00 | 4,035.00 | 4,550.00 | 4,550.00 | 4.96% | 64,722 |
| Jul 2, 2026 | 4,610.00 | 4,670.00 | 4,270.00 | 4,335.00 | 4,335.00 | -6.07% | 71,436 |
| Jul 1, 2026 | 4,705.00 | 4,820.00 | 4,590.00 | 4,615.00 | 4,615.00 | -1.91% | 25,491 |
| Jun 30, 2026 | 4,815.00 | 4,815.00 | 4,580.00 | 4,705.00 | 4,705.00 | -1.16% | 12,741 |
| Jun 29, 2026 | 4,165.00 | 4,775.00 | 4,165.00 | 4,760.00 | 4,760.00 | 9.68% | 39,670 |
| Jun 26, 2026 | 4,455.00 | 4,455.00 | 4,115.00 | 4,340.00 | 4,340.00 | -3.98% | 54,747 |
| Jun 25, 2026 | 4,545.00 | 4,715.00 | 4,450.00 | 4,520.00 | 4,520.00 | -0.55% | 20,129 |
| Jun 24, 2026 | 4,425.00 | 4,695.00 | 4,425.00 | 4,545.00 | 4,545.00 | 0.44% | 24,685 |
| Jun 23, 2026 | 4,970.00 | 5,120.00 | 4,400.00 | 4,525.00 | 4,525.00 | -9.68% | 115,456 |
| Jun 22, 2026 | 4,900.00 | 5,250.00 | 4,880.00 | 5,010.00 | 5,010.00 | -2.15% | 38,305 |
| Jun 19, 2026 | 5,290.00 | 5,500.00 | 5,000.00 | 5,120.00 | 5,120.00 | -3.21% | 72,457 |
| Jun 18, 2026 | 5,410.00 | 5,420.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.22% | 54,994 |
| Jun 17, 2026 | 5,540.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | -2.87% | 28,683 |
| Jun 16, 2026 | 5,650.00 | 5,650.00 | 5,120.00 | 5,570.00 | 5,570.00 | -0.54% | 47,029 |
| Jun 15, 2026 | 5,470.00 | 5,740.00 | 5,400.00 | 5,600.00 | 5,600.00 | 6.06% | 53,653 |
| Jun 12, 2026 | 5,400.00 | 5,460.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.57% | 47,983 |
| Jun 11, 2026 | 5,050.00 | 5,300.00 | 4,900.00 | 5,250.00 | 5,250.00 | 3.96% | 36,938 |