3A Logics Inc. (KOSDAQ:177900)
South Korea · Delayed Price · Currency is KRW 3,730.00
+350.00 (10.36%)
At close: Jul 31, 2026
3A Logics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5,160.00 | 5,210.00 | 4,950.00 | 5,050.00 | 5,050.00 | -2.13% | 27,938 |
| Jun 9, 2026 | 4,770.00 | 5,190.00 | 4,770.00 | 5,160.00 | 5,160.00 | 7.95% | 55,692 |
| Jun 8, 2026 | 4,935.00 | 5,150.00 | 4,665.00 | 4,780.00 | 4,780.00 | -9.47% | 108,729 |
| Jun 5, 2026 | 5,680.00 | 5,710.00 | 5,280.00 | 5,280.00 | 5,280.00 | -7.04% | 91,486 |
| Jun 4, 2026 | 5,450.00 | 6,080.00 | 5,450.00 | 5,680.00 | 5,680.00 | 0.18% | 137,194 |
| Jun 2, 2026 | 5,800.00 | 5,930.00 | 5,520.00 | 5,670.00 | 5,670.00 | -4.71% | 114,559 |
| Jun 1, 2026 | 5,710.00 | 6,540.00 | 5,670.00 | 5,950.00 | 5,950.00 | 4.57% | 245,098 |
| 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 |