Skip to main content
3A Logics Inc. (KOSDAQ:177900)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,610.00
-210.00 (-2.69%)
At close: Apr 28, 2026

3A Logics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,800.008,000.007,600.007,610.007,610.00-2.69%594,105
Apr 27, 20267,290.008,690.007,200.007,820.007,820.008.16%4,240,269
Apr 24, 20267,580.007,870.006,950.007,230.007,230.00-4.62%995,237
Apr 23, 20266,830.008,770.006,750.007,580.007,580.0012.30%9,151,381
Apr 22, 20266,810.006,840.006,500.006,750.006,750.00-0.74%80,036
Apr 21, 20267,010.007,130.006,750.006,800.006,800.00-0.73%183,235
Apr 20, 20266,480.007,300.006,480.006,850.006,850.005.71%340,360
Apr 17, 20266,650.006,680.006,360.006,480.006,480.00-1.52%42,392
Apr 16, 20266,450.006,730.006,450.006,580.006,580.002.02%171,827
Apr 15, 20266,500.006,670.006,350.006,450.006,450.001.42%58,176
Apr 14, 20266,530.006,700.006,350.006,360.006,360.00-1.70%132,166
Apr 13, 20266,600.006,660.006,460.006,470.006,470.00-2.56%108,377
Apr 10, 20266,860.007,400.006,510.006,640.006,640.00-3.63%855,114
Apr 9, 20266,520.006,930.006,430.006,890.006,890.005.67%216,331
Apr 8, 20266,290.006,540.006,290.006,520.006,520.005.33%138,561
Apr 7, 20266,200.006,360.006,160.006,190.006,190.00-0.32%52,942
Apr 6, 20266,250.006,250.006,130.006,210.006,210.001.31%37,481
Apr 3, 20265,980.006,210.005,940.006,130.006,130.003.37%40,071
Apr 2, 20266,290.006,310.005,880.005,930.005,930.00-5.72%52,718
Apr 1, 20266,050.006,330.006,050.006,290.006,290.005.54%57,188
Mar 31, 20266,110.006,190.005,920.005,960.005,960.00-2.93%77,215
Mar 30, 20265,970.006,180.005,870.006,140.006,140.000.33%50,000
Mar 27, 20266,000.006,150.005,900.006,120.006,120.000.66%49,068
Mar 26, 20266,260.006,260.006,000.006,080.006,080.00-1.14%55,406
Mar 25, 20265,810.006,150.005,810.006,150.006,150.006.03%74,799
Mar 24, 20265,730.005,910.005,640.005,800.005,800.002.29%64,467
Mar 23, 20265,860.005,870.005,650.005,670.005,670.00-4.71%62,614
Mar 20, 20265,990.006,020.005,900.005,950.005,950.00-0.67%49,613
Mar 19, 20265,900.006,160.005,860.005,990.005,990.00-84,791
Mar 18, 20266,130.006,240.005,980.005,990.005,990.00-1.16%61,790
Mar 17, 20265,960.006,480.005,960.006,060.006,060.002.36%230,941
Mar 16, 20265,900.006,050.005,890.005,920.005,920.000.51%32,677
Mar 13, 20265,800.006,370.005,720.005,890.005,890.000.68%92,155
Mar 12, 20265,970.006,030.005,810.005,850.005,850.00-2.01%32,043
Mar 11, 20265,800.006,250.005,730.005,970.005,970.004.37%112,583
Mar 10, 20265,510.005,800.005,510.005,720.005,720.006.12%54,922
Mar 9, 20265,660.005,660.005,300.005,390.005,390.00-7.71%57,945
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