Skip to main content
3A Logics Inc. (KOSDAQ:177900)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,410.00
-320.00 (-4.75%)
At close: Dec 5, 2025

3A Logics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,730.006,730.006,400.006,410.006,410.00-4.75%176,441
Dec 4, 20256,840.006,900.006,660.006,730.006,730.00-2.75%265,255
Dec 3, 20256,520.007,200.006,390.006,920.006,920.0010.37%2,043,810
Dec 2, 20256,130.006,360.006,070.006,270.006,270.001.62%211,856
Dec 1, 20255,950.006,230.005,930.006,170.006,170.005.11%383,833
Nov 28, 20255,810.005,970.005,810.005,870.005,870.000.69%193,539
Nov 27, 20256,090.006,090.005,730.005,830.005,830.00-2.83%328,567
Nov 26, 20256,080.006,190.005,810.006,000.006,000.00-0.83%408,204
Nov 25, 20255,820.006,550.005,610.006,050.006,050.006.14%2,986,304
Nov 24, 20257,190.007,230.005,700.005,700.005,700.00-19.26%1,657,511
Nov 21, 20257,290.007,540.006,650.007,060.007,060.00-2.08%4,141,964
Nov 20, 20255,440.007,210.005,440.007,210.007,210.0029.91%4,036,885
Nov 19, 20255,650.005,660.005,430.005,550.005,550.00-1.77%75,333
Nov 18, 20255,900.005,910.005,650.005,650.005,650.00-5.04%98,281
Nov 17, 20256,140.006,170.005,890.005,950.005,950.00-2.94%80,068
Nov 14, 20256,090.006,170.006,040.006,130.006,130.00-0.16%71,199
Nov 13, 20256,240.006,240.006,050.006,140.006,140.00-0.65%26,242
Nov 12, 20256,150.006,210.006,050.006,180.006,180.000.49%29,177
Nov 11, 20256,160.006,320.006,040.006,150.006,150.00-0.16%46,582
Nov 10, 20256,040.006,210.006,020.006,160.006,160.000.98%24,336
Nov 7, 20256,250.006,320.005,990.006,100.006,100.00-3.17%90,114
Nov 6, 20256,210.006,400.006,140.006,300.006,300.001.61%66,552
Nov 5, 20256,600.006,600.006,070.006,200.006,200.00-5.49%196,890
Nov 4, 20256,620.006,670.006,520.006,560.006,560.00-0.91%95,664
Nov 3, 20256,760.006,800.006,620.006,620.006,620.00-2.07%106,118
Oct 31, 20256,720.006,840.006,650.006,760.006,760.000.75%63,907
Oct 30, 20257,030.007,040.006,710.006,710.006,710.00-4.55%127,211
Oct 29, 20257,070.007,090.006,960.007,030.007,030.000.57%52,031
Oct 28, 20257,000.007,210.006,940.006,990.006,990.00-0.71%123,115
Oct 27, 20256,880.007,200.006,810.007,040.007,040.003.99%145,653
Oct 24, 20256,730.006,840.006,710.006,770.006,770.000.89%67,338
Oct 23, 20256,690.006,820.006,610.006,710.006,710.00-1.61%112,473
Oct 22, 20256,930.007,000.006,590.006,820.006,820.00-2.43%248,991
Oct 21, 20257,000.007,180.006,920.006,990.006,990.000.14%108,768
Oct 20, 20256,940.007,150.006,930.006,980.006,980.000.72%74,146
Oct 17, 20256,980.007,200.006,880.006,930.006,930.00-1.98%160,676
Oct 16, 20257,080.007,200.007,050.007,070.007,070.00-0.98%111,073
Oct 15, 20256,970.007,160.006,970.007,140.007,140.002.00%59,994
Oct 14, 20257,330.007,490.006,940.007,000.007,000.00-4.50%265,082
Oct 13, 20257,300.007,490.007,210.007,330.007,330.00-1.35%145,996
Oct 10, 20257,630.007,670.007,270.007,430.007,430.00-0.27%280,550
Oct 2, 20257,490.007,950.007,380.007,450.007,450.00-1,148,759
Oct 1, 20256,960.007,650.006,920.007,450.007,450.008.13%592,593
Sep 30, 20256,820.007,290.006,730.006,890.006,890.001.32%311,237
Sep 29, 20256,850.006,940.006,790.006,800.006,800.00-0.73%109,772
Sep 26, 20257,080.007,170.006,800.006,850.006,850.00-4.99%201,432
Sep 25, 20257,340.007,410.007,190.007,210.007,210.00-1.77%120,505
Sep 24, 20257,370.007,435.007,110.007,340.007,340.00-0.94%211,217
Sep 23, 20257,640.007,990.007,380.007,410.007,410.00-2.11%404,081
Sep 22, 20257,510.007,820.007,510.007,570.007,570.000.80%224,322
Sep 19, 20257,880.007,880.007,450.007,510.007,510.00-2.97%218,415
Sep 18, 20257,620.007,830.007,470.007,740.007,740.002.52%302,198
Sep 17, 20257,840.007,840.007,510.007,550.007,550.00-4.91%335,256
Sep 16, 20257,650.008,300.007,520.007,940.007,940.005.59%1,683,543
Sep 15, 20257,490.007,900.007,280.007,520.007,520.004.44%1,371,298
Sep 12, 20257,120.007,370.007,110.007,200.007,200.001.12%142,883
Sep 11, 20257,260.007,300.007,100.007,120.007,120.00-1.79%97,613
Sep 10, 20257,280.007,480.007,200.007,250.007,250.00-293,642
Sep 9, 20257,080.007,270.007,000.007,250.007,250.003.87%204,764
Sep 8, 20256,930.007,250.006,900.006,980.006,980.000.72%110,520
Sep 5, 20256,900.007,060.006,900.006,930.006,930.000.14%62,701
Sep 4, 20256,850.006,920.006,730.006,920.006,920.001.02%26,986
Sep 3, 20256,760.006,870.006,760.006,850.006,850.000.15%34,026
Sep 2, 20256,750.006,880.006,750.006,840.006,840.001.33%46,500
Sep 1, 20256,960.006,960.006,720.006,750.006,750.00-3.02%93,672
Aug 29, 20257,040.007,170.006,950.006,960.006,960.00-1.14%56,033
Aug 28, 20256,980.007,120.006,940.007,040.007,040.000.14%47,616
Aug 27, 20257,130.007,190.007,020.007,030.007,030.00-1.82%60,015
Aug 26, 20257,220.007,270.007,060.007,160.007,160.00-0.83%90,572
Aug 25, 20257,140.007,220.007,130.007,220.007,220.001.98%84,497
Aug 22, 20256,960.007,090.006,950.007,080.007,080.001.72%75,005
Aug 21, 20257,050.007,170.006,960.006,960.006,960.00-1.83%108,401
Aug 20, 20257,110.007,250.006,910.007,090.007,090.00-0.28%121,280
Aug 19, 20256,980.007,150.006,910.007,110.007,110.002.16%104,483
Aug 18, 20256,990.006,990.006,800.006,960.006,960.00-1.14%103,873
Aug 14, 20257,070.007,160.006,710.007,040.007,040.00-0.98%53,078
Aug 13, 20257,090.007,240.007,000.007,110.007,110.000.71%73,445
Aug 12, 20257,170.007,260.007,060.007,060.007,060.00-1.40%113,319
Aug 11, 20257,320.007,590.007,140.007,160.007,160.00-2.19%132,131
Aug 8, 20257,180.007,490.007,100.007,320.007,320.002.66%345,503
Aug 7, 20257,160.007,220.007,030.007,130.007,130.00-0.70%82,431
Aug 6, 20257,040.007,230.006,900.007,180.007,180.002.43%101,895
Aug 5, 20257,040.007,240.007,000.007,010.007,010.00-72,308
Aug 4, 20256,870.007,070.006,790.007,010.007,010.002.04%99,518
Aug 1, 20257,280.007,340.006,830.006,870.006,870.00-6.66%278,294
Jul 31, 20257,480.007,630.007,320.007,360.007,360.00-1.60%178,111
Jul 30, 20257,300.007,630.007,280.007,480.007,480.002.47%316,586
Jul 29, 20257,470.007,500.007,230.007,300.007,300.00-3.18%282,799
Jul 28, 20257,630.007,960.007,440.007,540.007,540.00-0.92%328,445
Jul 25, 20257,700.007,910.007,450.007,610.007,610.00-0.91%368,370
Jul 24, 20258,060.008,580.007,680.007,680.007,680.001.59%2,992,550
Jul 23, 20257,550.007,630.007,340.007,560.007,560.000.13%305,749
Jul 22, 20258,000.008,080.007,550.007,550.007,550.00-5.63%563,023
Jul 21, 20258,110.008,400.007,870.008,000.008,000.00-2.44%803,073
Jul 18, 20258,500.008,500.008,110.008,200.008,200.00-4.09%732,561
Jul 17, 20258,340.008,830.008,180.008,550.008,550.002.52%3,198,970
Jul 16, 20258,400.009,100.008,050.008,340.008,340.001.83%12,153,610
Jul 15, 20256,490.008,500.006,490.008,190.008,190.0025.23%9,072,273
Jul 14, 20256,600.006,690.006,520.006,540.006,540.00-0.46%49,147
Jul 11, 20256,580.006,660.006,530.006,570.006,570.000.15%46,364