3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 3,620.00
-70.00 (-1.90%)
At close: Sep 11, 2026
3A Logics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,600.00 | 3,700.00 | 3,545.00 | 3,620.00 | 3,620.00 | -1.90% | 8,826 |
| Sep 10, 2026 | 3,690.00 | 3,720.00 | 3,580.00 | 3,690.00 | 3,690.00 | - | 12,551 |
| Sep 9, 2026 | 3,725.00 | 3,740.00 | 3,635.00 | 3,690.00 | 3,690.00 | 2.22% | 9,818 |
| Sep 8, 2026 | 3,780.00 | 3,850.00 | 3,610.00 | 3,610.00 | 3,610.00 | -5.37% | 47,630 |
| Sep 7, 2026 | 3,845.00 | 3,975.00 | 3,795.00 | 3,815.00 | 3,815.00 | -0.65% | 25,656 |
| Sep 4, 2026 | 3,790.00 | 3,860.00 | 3,730.00 | 3,840.00 | 3,840.00 | 0.92% | 13,782 |
| Sep 3, 2026 | 3,825.00 | 3,845.00 | 3,700.00 | 3,805.00 | 3,805.00 | -0.52% | 6,579 |
| Sep 2, 2026 | 3,805.00 | 3,905.00 | 3,700.00 | 3,825.00 | 3,825.00 | -1.16% | 16,090 |
| Sep 1, 2026 | 3,880.00 | 3,895.00 | 3,785.00 | 3,870.00 | 3,870.00 | -0.90% | 12,168 |
| Aug 31, 2026 | 3,900.00 | 3,940.00 | 3,790.00 | 3,905.00 | 3,905.00 | -1.14% | 5,062 |
| Aug 28, 2026 | 3,940.00 | 3,980.00 | 3,860.00 | 3,950.00 | 3,950.00 | 0.25% | 6,307 |
| Aug 27, 2026 | 4,000.00 | 4,000.00 | 3,845.00 | 3,940.00 | 3,940.00 | 0.25% | 10,058 |
| Aug 26, 2026 | 3,905.00 | 3,960.00 | 3,775.00 | 3,930.00 | 3,930.00 | -0.13% | 11,779 |
| Aug 25, 2026 | 3,720.00 | 3,940.00 | 3,660.00 | 3,935.00 | 3,935.00 | 3.01% | 12,067 |
| Aug 24, 2026 | 3,820.00 | 4,020.00 | 3,820.00 | 3,820.00 | 3,820.00 | -1.80% | 11,488 |
| 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 |