Skip to main content
3A Logics Inc. (KOSDAQ:177900)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,390.00
-450.00 (-7.71%)
At close: Mar 9, 2026

3A Logics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,570.005,850.005,570.005,840.005,840.001.39%46,021
Mar 5, 20265,260.005,830.005,260.005,760.005,760.0014.51%88,196
Mar 4, 20265,770.005,840.005,000.005,030.005,030.00-14.75%189,998
Mar 3, 20266,000.006,340.005,900.005,900.005,900.00-5.60%120,397
Feb 27, 20266,470.006,990.006,250.006,250.006,250.00-3.40%199,263
Feb 26, 20266,560.006,770.006,430.006,470.006,470.00-1.67%102,360
Feb 25, 20266,780.006,840.006,560.006,580.006,580.00-2.66%77,620
Feb 24, 20266,590.006,880.006,470.006,760.006,760.004.00%150,552
Feb 23, 20266,590.006,750.006,450.006,500.006,500.00-0.91%93,798
Feb 20, 20266,500.006,750.006,460.006,560.006,560.00-0.61%175,164
Feb 19, 20266,610.006,790.006,510.006,600.006,600.00-195,813
Feb 13, 20266,670.006,900.006,560.006,600.006,600.00-2.37%362,734
Feb 12, 20266,240.007,690.006,220.006,760.006,760.007.30%4,023,775
Feb 11, 20266,380.006,470.006,120.006,300.006,300.000.64%54,778
Feb 10, 20266,260.006,460.006,180.006,260.006,260.000.48%95,251
Feb 9, 20265,830.006,270.005,820.006,230.006,230.009.30%125,101
Feb 6, 20266,000.006,000.005,670.005,700.005,700.00-6.71%137,428
Feb 5, 20266,200.006,250.005,940.006,110.006,110.00-1.45%149,288
Feb 4, 20266,200.006,260.006,100.006,200.006,200.000.32%54,753
Feb 3, 20266,090.006,240.006,090.006,180.006,180.002.32%63,827
Feb 2, 20266,350.006,350.006,030.006,040.006,040.00-4.88%72,790
Jan 30, 20266,480.006,630.006,350.006,350.006,350.00-1.85%128,792
Jan 29, 20266,540.006,650.006,330.006,470.006,470.00-138,871
Jan 28, 20266,380.006,520.006,340.006,470.006,470.003.35%110,112
Jan 27, 20266,350.006,540.006,200.006,260.006,260.00-0.48%98,412
Jan 26, 20266,280.006,340.006,150.006,290.006,290.000.80%70,735
Jan 23, 20266,090.006,250.005,980.006,240.006,240.004.70%86,472
Jan 22, 20266,080.006,240.005,960.005,960.005,960.00-1.65%142,436
Jan 21, 20266,150.006,150.005,920.006,060.006,060.00-1.62%97,291
Jan 20, 20266,100.006,240.006,010.006,160.006,160.000.98%51,922
Jan 19, 20266,080.006,250.006,020.006,100.006,100.000.33%35,331
Jan 16, 20266,220.006,230.006,060.006,080.006,080.00-1.94%65,824
Jan 15, 20266,300.006,300.006,030.006,200.006,200.00-1.59%109,342
Jan 14, 20266,410.006,450.006,300.006,300.006,300.00-1.72%47,101
Jan 13, 20266,530.006,550.006,310.006,410.006,410.00-1.38%41,320
Jan 12, 20266,540.006,660.006,450.006,500.006,500.00-0.76%56,038
Jan 9, 20266,550.006,760.006,380.006,550.006,550.00-74,902
Jan 8, 20266,770.006,820.006,510.006,550.006,550.00-1.21%50,150
Jan 7, 20266,850.007,030.006,590.006,630.006,630.00-1.19%194,243
Jan 6, 20266,800.006,850.006,630.006,710.006,710.00-1.76%77,241
Jan 5, 20266,670.006,880.006,570.006,830.006,830.002.40%113,959
Jan 2, 20266,370.006,770.006,370.006,670.006,670.004.71%121,651
Dec 30, 20256,300.006,550.006,300.006,370.006,370.00-0.16%56,766
Dec 29, 20256,300.006,390.006,240.006,380.006,380.001.43%47,874
Dec 26, 20256,390.006,550.006,290.006,290.006,290.00-1.41%61,957
Dec 24, 20256,380.006,590.006,290.006,380.006,380.00-83,574
Dec 23, 20256,520.006,520.006,370.006,380.006,380.00-1.24%69,661
Dec 22, 20256,240.006,540.006,210.006,460.006,460.004.53%185,344
Dec 19, 20256,380.006,380.006,160.006,180.006,180.00-2.22%63,884
Dec 18, 20256,180.006,500.006,030.006,320.006,320.003.27%141,861
Dec 17, 20256,090.006,180.006,020.006,120.006,120.000.16%51,846
Dec 16, 20256,100.006,200.006,000.006,110.006,110.000.49%45,635
Dec 15, 20256,160.006,190.006,020.006,080.006,080.00-2.09%61,043
Dec 12, 20256,370.006,440.006,150.006,210.006,210.00-2.97%117,009
Dec 11, 20256,440.006,580.006,300.006,400.006,400.00-0.62%73,389
Dec 10, 20256,280.006,600.006,190.006,440.006,440.002.55%138,135
Dec 9, 20256,360.006,540.006,260.006,280.006,280.00-1.10%93,978
Dec 8, 20256,390.006,400.006,250.006,350.006,350.00-0.94%89,529
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