3A Logics Inc. (KOSDAQ:177900)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,730.00 | 6,730.00 | 6,400.00 | 6,410.00 | 6,410.00 | -4.75% | 176,441 |
| Dec 4, 2025 | 6,840.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | -2.75% | 265,255 |
| Dec 3, 2025 | 6,520.00 | 7,200.00 | 6,390.00 | 6,920.00 | 6,920.00 | 10.37% | 2,043,810 |
| Dec 2, 2025 | 6,130.00 | 6,360.00 | 6,070.00 | 6,270.00 | 6,270.00 | 1.62% | 211,856 |
| Dec 1, 2025 | 5,950.00 | 6,230.00 | 5,930.00 | 6,170.00 | 6,170.00 | 5.11% | 383,833 |
| Nov 28, 2025 | 5,810.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.69% | 193,539 |
| Nov 27, 2025 | 6,090.00 | 6,090.00 | 5,730.00 | 5,830.00 | 5,830.00 | -2.83% | 328,567 |
| Nov 26, 2025 | 6,080.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | -0.83% | 408,204 |
| Nov 25, 2025 | 5,820.00 | 6,550.00 | 5,610.00 | 6,050.00 | 6,050.00 | 6.14% | 2,986,304 |
| Nov 24, 2025 | 7,190.00 | 7,230.00 | 5,700.00 | 5,700.00 | 5,700.00 | -19.26% | 1,657,511 |
| Nov 21, 2025 | 7,290.00 | 7,540.00 | 6,650.00 | 7,060.00 | 7,060.00 | -2.08% | 4,141,964 |
| Nov 20, 2025 | 5,440.00 | 7,210.00 | 5,440.00 | 7,210.00 | 7,210.00 | 29.91% | 4,036,885 |
| Nov 19, 2025 | 5,650.00 | 5,660.00 | 5,430.00 | 5,550.00 | 5,550.00 | -1.77% | 75,333 |
| Nov 18, 2025 | 5,900.00 | 5,910.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.04% | 98,281 |
| Nov 17, 2025 | 6,140.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.94% | 80,068 |
| Nov 14, 2025 | 6,090.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | -0.16% | 71,199 |
| Nov 13, 2025 | 6,240.00 | 6,240.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.65% | 26,242 |
| Nov 12, 2025 | 6,150.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.49% | 29,177 |
| Nov 11, 2025 | 6,160.00 | 6,320.00 | 6,040.00 | 6,150.00 | 6,150.00 | -0.16% | 46,582 |
| Nov 10, 2025 | 6,040.00 | 6,210.00 | 6,020.00 | 6,160.00 | 6,160.00 | 0.98% | 24,336 |
| Nov 7, 2025 | 6,250.00 | 6,320.00 | 5,990.00 | 6,100.00 | 6,100.00 | -3.17% | 90,114 |
| Nov 6, 2025 | 6,210.00 | 6,400.00 | 6,140.00 | 6,300.00 | 6,300.00 | 1.61% | 66,552 |
| Nov 5, 2025 | 6,600.00 | 6,600.00 | 6,070.00 | 6,200.00 | 6,200.00 | -5.49% | 196,890 |
| Nov 4, 2025 | 6,620.00 | 6,670.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.91% | 95,664 |
| Nov 3, 2025 | 6,760.00 | 6,800.00 | 6,620.00 | 6,620.00 | 6,620.00 | -2.07% | 106,118 |
| Oct 31, 2025 | 6,720.00 | 6,840.00 | 6,650.00 | 6,760.00 | 6,760.00 | 0.75% | 63,907 |
| Oct 30, 2025 | 7,030.00 | 7,040.00 | 6,710.00 | 6,710.00 | 6,710.00 | -4.55% | 127,211 |
| Oct 29, 2025 | 7,070.00 | 7,090.00 | 6,960.00 | 7,030.00 | 7,030.00 | 0.57% | 52,031 |
| Oct 28, 2025 | 7,000.00 | 7,210.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.71% | 123,115 |
| Oct 27, 2025 | 6,880.00 | 7,200.00 | 6,810.00 | 7,040.00 | 7,040.00 | 3.99% | 145,653 |
| Oct 24, 2025 | 6,730.00 | 6,840.00 | 6,710.00 | 6,770.00 | 6,770.00 | 0.89% | 67,338 |
| Oct 23, 2025 | 6,690.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,710.00 | -1.61% | 112,473 |
| Oct 22, 2025 | 6,930.00 | 7,000.00 | 6,590.00 | 6,820.00 | 6,820.00 | -2.43% | 248,991 |
| Oct 21, 2025 | 7,000.00 | 7,180.00 | 6,920.00 | 6,990.00 | 6,990.00 | 0.14% | 108,768 |
| Oct 20, 2025 | 6,940.00 | 7,150.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.72% | 74,146 |
| Oct 17, 2025 | 6,980.00 | 7,200.00 | 6,880.00 | 6,930.00 | 6,930.00 | -1.98% | 160,676 |
| Oct 16, 2025 | 7,080.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | -0.98% | 111,073 |
| Oct 15, 2025 | 6,970.00 | 7,160.00 | 6,970.00 | 7,140.00 | 7,140.00 | 2.00% | 59,994 |
| Oct 14, 2025 | 7,330.00 | 7,490.00 | 6,940.00 | 7,000.00 | 7,000.00 | -4.50% | 265,082 |
| Oct 13, 2025 | 7,300.00 | 7,490.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.35% | 145,996 |
| Oct 10, 2025 | 7,630.00 | 7,670.00 | 7,270.00 | 7,430.00 | 7,430.00 | -0.27% | 280,550 |
| Oct 2, 2025 | 7,490.00 | 7,950.00 | 7,380.00 | 7,450.00 | 7,450.00 | - | 1,148,759 |
| Oct 1, 2025 | 6,960.00 | 7,650.00 | 6,920.00 | 7,450.00 | 7,450.00 | 8.13% | 592,593 |
| Sep 30, 2025 | 6,820.00 | 7,290.00 | 6,730.00 | 6,890.00 | 6,890.00 | 1.32% | 311,237 |
| Sep 29, 2025 | 6,850.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | -0.73% | 109,772 |
| Sep 26, 2025 | 7,080.00 | 7,170.00 | 6,800.00 | 6,850.00 | 6,850.00 | -4.99% | 201,432 |
| Sep 25, 2025 | 7,340.00 | 7,410.00 | 7,190.00 | 7,210.00 | 7,210.00 | -1.77% | 120,505 |
| Sep 24, 2025 | 7,370.00 | 7,435.00 | 7,110.00 | 7,340.00 | 7,340.00 | -0.94% | 211,217 |
| Sep 23, 2025 | 7,640.00 | 7,990.00 | 7,380.00 | 7,410.00 | 7,410.00 | -2.11% | 404,081 |
| Sep 22, 2025 | 7,510.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,570.00 | 0.80% | 224,322 |