Skip to main content
3A Logics Inc. (KOSDAQ:177900)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
+115.00 (4.28%)
At close: Nov 13, 2026

3A Logics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,660.002,915.002,660.002,805.002,805.004.28%20,719
Nov 12, 20262,745.002,810.002,660.002,690.002,690.00-1.10%6,512
Nov 11, 20262,640.002,810.002,640.002,720.002,720.003.03%20,759
Nov 10, 20262,615.002,760.002,530.002,640.002,640.000.38%8,635
Nov 9, 20262,530.002,785.002,530.002,630.002,630.00-1.50%46,673
Nov 6, 20262,700.002,700.002,540.002,670.002,670.00-1.66%22,549
Nov 5, 20262,820.002,935.002,695.002,715.002,715.00-4.90%21,059
Nov 4, 20263,060.003,060.002,700.002,855.002,855.00-3.55%17,879
Nov 3, 20262,955.003,060.002,935.002,960.002,960.00-1.00%11,936
Nov 2, 20262,950.003,080.002,895.002,990.002,990.001.36%23,628
Oct 30, 20263,035.003,090.002,845.002,950.002,950.00-6.79%35,392
Oct 29, 20263,100.003,370.003,040.003,165.003,165.002.43%22,337
Oct 28, 20263,190.003,190.003,055.003,090.003,090.00-1.28%20,798
Oct 27, 20263,075.003,180.003,010.003,130.003,130.004.33%17,042
Oct 26, 20263,010.003,080.002,940.003,000.003,000.00-0.33%13,066
Oct 23, 20263,025.003,025.002,935.003,010.003,010.00-0.17%13,532
Oct 22, 20263,295.003,295.002,995.003,015.003,015.00-6.07%21,450
Oct 21, 20263,185.003,300.003,100.003,210.003,210.000.78%9,091
Oct 20, 20263,305.003,315.003,120.003,185.003,185.00-3.63%8,324
Oct 19, 20263,260.003,335.003,230.003,305.003,305.001.07%4,172
Oct 16, 20263,120.003,285.003,120.003,270.003,270.001.08%15,512
Oct 15, 20263,360.003,500.003,065.003,235.003,235.00-8.10%51,969
Oct 14, 20263,500.003,730.003,360.003,520.003,520.00-0.42%20,691
Oct 13, 20263,530.003,705.003,435.003,535.003,535.00-4.72%32,175
Oct 12, 20263,860.003,940.003,670.003,710.003,710.00-3.64%20,118
Oct 8, 20263,895.003,930.003,805.003,850.003,850.00-0.77%24,167
Oct 7, 20263,760.003,950.003,705.003,880.003,880.002.78%26,957
Oct 6, 20263,745.003,840.003,700.003,775.003,775.001.62%11,253
Oct 2, 20263,760.003,790.003,665.003,715.003,715.00-1.46%15,864
Oct 1, 20263,615.003,770.003,595.003,770.003,770.004.87%24,892
Sep 30, 20263,640.003,720.003,580.003,595.003,595.00-1.24%25,080
Sep 29, 20263,680.003,685.003,595.003,640.003,640.00-1.22%7,164
Sep 28, 20263,630.003,720.003,610.003,685.003,685.001.66%7,468
Sep 23, 20263,550.003,705.003,540.003,625.003,625.000.83%16,474
Sep 22, 20263,680.003,680.003,520.003,595.003,595.000.14%27,344
Sep 21, 20263,570.003,695.003,495.003,590.003,590.000.28%7,770
Sep 18, 20263,555.003,600.003,500.003,580.003,580.000.42%24,720
Sep 17, 20263,570.003,640.003,505.003,565.003,565.00-0.14%12,238
Sep 16, 20263,615.003,680.003,495.003,570.003,570.00-1.38%29,325
Sep 15, 20263,620.003,700.003,530.003,620.003,620.000.14%4,150
Sep 14, 20263,555.003,660.003,535.003,615.003,615.00-0.14%13,819
Sep 11, 20263,600.003,700.003,545.003,620.003,620.00-1.90%8,826
Sep 10, 20263,690.003,720.003,580.003,690.003,690.00-12,551
Sep 9, 20263,725.003,740.003,635.003,690.003,690.002.22%9,818
Sep 8, 20263,780.003,850.003,610.003,610.003,610.00-5.37%47,630
Sep 7, 20263,845.003,975.003,795.003,815.003,815.00-0.65%25,656
Sep 4, 20263,790.003,860.003,730.003,840.003,840.000.92%13,782
Sep 3, 20263,825.003,845.003,700.003,805.003,805.00-0.52%6,579
Sep 2, 20263,805.003,905.003,700.003,825.003,825.00-1.16%16,090
Sep 1, 20263,880.003,895.003,785.003,870.003,870.00-0.90%12,168