3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,960.00 | 4,175.00 | 3,955.00 | 4,020.00 | 4,020.00 | 8,336 |
| 2026-07-21 | 3,760.00 | 3,950.00 | 3,710.00 | 3,935.00 | 3,935.00 | 37,219 |
| 2026-07-20 | 3,960.00 | 4,230.00 | 3,810.00 | 3,820.00 | 3,820.00 | 27,654 |
| 2026-07-16 | 4,075.00 | 4,185.00 | 3,945.00 | 4,060.00 | 4,060.00 | 17,221 |
| 2026-07-15 | 3,925.00 | 4,300.00 | 3,925.00 | 4,115.00 | 4,115.00 | 27,412 |
| 2026-07-14 | 4,075.00 | 4,195.00 | 3,750.00 | 3,915.00 | 3,915.00 | 47,083 |
| 2026-07-13 | 4,160.00 | 4,455.00 | 3,910.00 | 4,075.00 | 4,075.00 | 38,724 |
| 2026-07-10 | 3,960.00 | 4,355.00 | 3,960.00 | 4,255.00 | 4,255.00 | 22,509 |
| 2026-07-09 | 4,030.00 | 4,210.00 | 3,955.00 | 4,015.00 | 4,015.00 | 29,823 |
| 2026-07-08 | 4,230.00 | 4,385.00 | 3,975.00 | 4,025.00 | 4,025.00 | 39,323 |
| 2026-07-07 | 4,380.00 | 4,570.00 | 4,195.00 | 4,285.00 | 4,285.00 | 29,564 |
| 2026-07-06 | 4,680.00 | 4,680.00 | 4,355.00 | 4,520.00 | 4,520.00 | 15,722 |
| 2026-07-03 | 4,275.00 | 4,600.00 | 4,035.00 | 4,550.00 | 4,550.00 | 64,722 |
| 2026-07-02 | 4,610.00 | 4,670.00 | 4,270.00 | 4,335.00 | 4,335.00 | 71,437 |
| 2026-07-01 | 4,705.00 | 4,820.00 | 4,590.00 | 4,615.00 | 4,615.00 | 25,491 |
| 2026-06-30 | 4,815.00 | 4,815.00 | 4,580.00 | 4,705.00 | 4,705.00 | 12,741 |
| 2026-06-29 | 4,165.00 | 4,775.00 | 4,165.00 | 4,760.00 | 4,760.00 | 39,670 |
| 2026-06-26 | 4,455.00 | 4,455.00 | 4,115.00 | 4,340.00 | 4,340.00 | 55,367 |
| 2026-06-25 | 4,545.00 | 4,715.00 | 4,450.00 | 4,520.00 | 4,520.00 | 20,195 |
| 2026-06-24 | 4,425.00 | 4,695.00 | 4,425.00 | 4,545.00 | 4,545.00 | 24,685 |
| 2026-06-23 | 4,970.00 | 5,120.00 | 4,400.00 | 4,525.00 | 4,525.00 | 115,744 |
| 2026-06-22 | 4,900.00 | 5,250.00 | 4,880.00 | 5,010.00 | 5,010.00 | 38,357 |
| 2026-06-19 | 5,290.00 | 5,500.00 | 5,000.00 | 5,120.00 | 5,120.00 | 73,095 |
| 2026-06-18 | 5,410.00 | 5,420.00 | 5,230.00 | 5,290.00 | 5,290.00 | 54,995 |
| 2026-06-17 | 5,540.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 28,694 |
| 2026-06-16 | 5,650.00 | 5,650.00 | 5,120.00 | 5,570.00 | 5,570.00 | 47,029 |
| 2026-06-15 | 5,470.00 | 5,740.00 | 5,400.00 | 5,600.00 | 5,600.00 | 53,653 |
| 2026-06-12 | 5,400.00 | 5,460.00 | 5,280.00 | 5,280.00 | 5,280.00 | 47,983 |
| 2026-06-11 | 5,050.00 | 5,300.00 | 4,900.00 | 5,250.00 | 5,250.00 | 36,938 |
| 2026-06-10 | 5,160.00 | 5,210.00 | 4,950.00 | 5,050.00 | 5,050.00 | 27,938 |
| 2026-06-09 | 4,770.00 | 5,190.00 | 4,770.00 | 5,160.00 | 5,160.00 | 55,692 |
| 2026-06-08 | 4,935.00 | 5,150.00 | 4,665.00 | 4,780.00 | 4,780.00 | 109,535 |
| 2026-06-05 | 5,680.00 | 5,710.00 | 5,280.00 | 5,280.00 | 5,280.00 | 91,486 |
| 2026-06-04 | 5,450.00 | 6,080.00 | 5,450.00 | 5,680.00 | 5,680.00 | 137,194 |
| 2026-06-02 | 5,800.00 | 5,930.00 | 5,520.00 | 5,670.00 | 5,670.00 | 114,576 |
| 2026-06-01 | 5,710.00 | 6,540.00 | 5,670.00 | 5,950.00 | 5,950.00 | 245,098 |
| 2026-05-29 | 6,150.00 | 6,150.00 | 5,560.00 | 5,690.00 | 5,690.00 | 138,128 |
| 2026-05-28 | 6,220.00 | 6,230.00 | 5,740.00 | 6,050.00 | 6,050.00 | 154,405 |
| 2026-05-27 | 6,970.00 | 6,970.00 | 6,170.00 | 6,200.00 | 6,200.00 | 136,313 |
| 2026-05-26 | 6,820.00 | 7,090.00 | 6,600.00 | 6,650.00 | 6,650.00 | 151,665 |
| 2026-05-22 | 6,450.00 | 6,700.00 | 6,450.00 | 6,640.00 | 6,640.00 | 67,003 |
| 2026-05-21 | 6,350.00 | 6,650.00 | 6,350.00 | 6,430.00 | 6,430.00 | 73,628 |
| 2026-05-20 | 6,350.00 | 6,560.00 | 6,080.00 | 6,260.00 | 6,260.00 | 114,787 |
| 2026-05-19 | 6,660.00 | 6,660.00 | 6,240.00 | 6,400.00 | 6,400.00 | 62,692 |
| 2026-05-18 | 6,430.00 | 6,790.00 | 6,100.00 | 6,660.00 | 6,660.00 | 215,640 |
| 2026-05-15 | 7,330.00 | 7,330.00 | 6,100.00 | 6,370.00 | 6,370.00 | 305,151 |
| 2026-05-14 | 7,290.00 | 7,370.00 | 6,910.00 | 7,070.00 | 7,070.00 | 90,117 |
| 2026-05-13 | 7,080.00 | 7,420.00 | 7,050.00 | 7,220.00 | 7,220.00 | 145,999 |
| 2026-05-12 | 7,230.00 | 7,490.00 | 6,950.00 | 7,080.00 | 7,080.00 | 241,067 |
| 2026-05-11 | 7,400.00 | 7,650.00 | 7,140.00 | 7,250.00 | 7,250.00 | 169,381 |
| 2026-05-08 | 7,260.00 | 7,630.00 | 7,260.00 | 7,390.00 | 7,390.00 | 112,699 |
| 2026-05-07 | 7,720.00 | 7,780.00 | 7,300.00 | 7,440.00 | 7,440.00 | 201,195 |
| 2026-05-06 | 7,650.00 | 7,900.00 | 7,560.00 | 7,720.00 | 7,720.00 | 370,241 |
| 2026-05-04 | 7,530.00 | 7,590.00 | 7,360.00 | 7,460.00 | 7,460.00 | 180,206 |
| 2026-04-30 | 7,540.00 | 7,810.00 | 7,350.00 | 7,350.00 | 7,350.00 | 338,660 |
| 2026-04-29 | 7,750.00 | 7,870.00 | 7,530.00 | 7,540.00 | 7,540.00 | 353,344 |
| 2026-04-28 | 7,800.00 | 8,000.00 | 7,600.00 | 7,610.00 | 7,610.00 | 600,211 |
| 2026-04-27 | 7,290.00 | 8,690.00 | 7,200.00 | 7,820.00 | 7,820.00 | 4,240,269 |
| 2026-04-24 | 7,580.00 | 7,870.00 | 6,950.00 | 7,230.00 | 7,230.00 | 995,237 |
| 2026-04-23 | 6,830.00 | 8,770.00 | 6,750.00 | 7,580.00 | 7,580.00 | 9,221,068 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.