3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 5,690.00
-360.00 (-5.95%)
At close: May 29, 2026
3A Logics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,150.00 | 6,150.00 | 5,560.00 | 5,690.00 | 5,690.00 | -5.95% | 136,788 |
| May 28, 2026 | 6,220.00 | 6,230.00 | 5,740.00 | 6,050.00 | 6,050.00 | -2.42% | 153,876 |
| May 27, 2026 | 6,970.00 | 6,970.00 | 6,170.00 | 6,200.00 | 6,200.00 | -6.77% | 136,166 |
| May 26, 2026 | 6,820.00 | 7,090.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 151,577 |
| May 22, 2026 | 6,450.00 | 6,700.00 | 6,450.00 | 6,640.00 | 6,640.00 | 3.27% | 67,003 |
| May 21, 2026 | 6,350.00 | 6,650.00 | 6,350.00 | 6,430.00 | 6,430.00 | 2.72% | 73,236 |
| May 20, 2026 | 6,350.00 | 6,560.00 | 6,080.00 | 6,260.00 | 6,260.00 | -2.19% | 113,349 |
| May 19, 2026 | 6,660.00 | 6,660.00 | 6,240.00 | 6,400.00 | 6,400.00 | -3.90% | 60,785 |
| May 18, 2026 | 6,430.00 | 6,790.00 | 6,100.00 | 6,660.00 | 6,660.00 | 4.55% | 215,460 |
| May 15, 2026 | 7,330.00 | 7,330.00 | 6,100.00 | 6,370.00 | 6,370.00 | -9.90% | 305,151 |
| May 14, 2026 | 7,290.00 | 7,370.00 | 6,910.00 | 7,070.00 | 7,070.00 | -2.08% | 90,117 |
| May 13, 2026 | 7,080.00 | 7,420.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.98% | 145,999 |
| May 12, 2026 | 7,230.00 | 7,490.00 | 6,950.00 | 7,080.00 | 7,080.00 | -2.34% | 241,067 |
| 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% | 112,699 |
| May 7, 2026 | 7,720.00 | 7,780.00 | 7,300.00 | 7,440.00 | 7,440.00 | -3.63% | 201,195 |
| 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% | 180,206 |
| Apr 30, 2026 | 7,540.00 | 7,810.00 | 7,350.00 | 7,350.00 | 7,350.00 | -2.52% | 338,660 |
| 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% | 600,211 |
| 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% | 9,221,068 |
| Apr 22, 2026 | 6,810.00 | 6,840.00 | 6,500.00 | 6,750.00 | 6,750.00 | -0.74% | 80,447 |
| 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% | 342,683 |
| Apr 17, 2026 | 6,650.00 | 6,680.00 | 6,360.00 | 6,480.00 | 6,480.00 | -1.52% | 42,481 |
| Apr 16, 2026 | 6,450.00 | 6,730.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.02% | 172,508 |
| Apr 15, 2026 | 6,500.00 | 6,670.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.42% | 58,247 |
| Apr 14, 2026 | 6,530.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | -1.70% | 132,414 |
| Apr 13, 2026 | 6,600.00 | 6,660.00 | 6,460.00 | 6,470.00 | 6,470.00 | -2.56% | 108,595 |
| Apr 10, 2026 | 6,860.00 | 7,400.00 | 6,510.00 | 6,640.00 | 6,640.00 | -3.63% | 857,243 |
| Apr 9, 2026 | 6,520.00 | 6,930.00 | 6,430.00 | 6,890.00 | 6,890.00 | 5.67% | 218,758 |
| Apr 8, 2026 | 6,290.00 | 6,540.00 | 6,290.00 | 6,520.00 | 6,520.00 | 5.33% | 138,696 |
| 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% | 37,491 |
| Apr 3, 2026 | 5,980.00 | 6,210.00 | 5,940.00 | 6,130.00 | 6,130.00 | 3.37% | 40,168 |
| Apr 2, 2026 | 6,290.00 | 6,310.00 | 5,880.00 | 5,930.00 | 5,930.00 | -5.72% | 52,998 |
| Apr 1, 2026 | 6,050.00 | 6,330.00 | 6,050.00 | 6,290.00 | 6,290.00 | 5.54% | 57,864 |
| Mar 31, 2026 | 6,110.00 | 6,190.00 | 5,920.00 | 5,960.00 | 5,960.00 | -2.93% | 77,222 |
| Mar 30, 2026 | 5,970.00 | 6,180.00 | 5,870.00 | 6,140.00 | 6,140.00 | 0.33% | 50,011 |
| Mar 27, 2026 | 6,000.00 | 6,150.00 | 5,900.00 | 6,120.00 | 6,120.00 | 0.66% | 49,279 |
| Mar 26, 2026 | 6,260.00 | 6,260.00 | 6,000.00 | 6,080.00 | 6,080.00 | -1.14% | 55,411 |
| Mar 25, 2026 | 5,810.00 | 6,150.00 | 5,810.00 | 6,150.00 | 6,150.00 | 6.03% | 77,485 |
| Mar 24, 2026 | 5,730.00 | 5,910.00 | 5,640.00 | 5,800.00 | 5,800.00 | 2.29% | 64,796 |
| 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% | 49,935 |
| Mar 19, 2026 | 5,900.00 | 6,160.00 | 5,860.00 | 5,990.00 | 5,990.00 | - | 85,667 |
| Mar 18, 2026 | 6,130.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,990.00 | -1.16% | 61,885 |