3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,810.00 | 6,840.00 | 6,500.00 | 6,750.00 | 6,750.00 | 80,447 |
| 2026-04-21 | 7,010.00 | 7,130.00 | 6,750.00 | 6,800.00 | 6,800.00 | 183,235 |
| 2026-04-20 | 6,480.00 | 7,300.00 | 6,480.00 | 6,850.00 | 6,850.00 | 342,683 |
| 2026-04-17 | 6,650.00 | 6,680.00 | 6,360.00 | 6,480.00 | 6,480.00 | 42,481 |
| 2026-04-16 | 6,450.00 | 6,730.00 | 6,450.00 | 6,580.00 | 6,580.00 | 172,508 |
| 2026-04-15 | 6,500.00 | 6,670.00 | 6,350.00 | 6,450.00 | 6,450.00 | 58,247 |
| 2026-04-14 | 6,530.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | 132,414 |
| 2026-04-13 | 6,600.00 | 6,660.00 | 6,460.00 | 6,470.00 | 6,470.00 | 108,595 |
| 2026-04-10 | 6,860.00 | 7,400.00 | 6,510.00 | 6,640.00 | 6,640.00 | 857,243 |
| 2026-04-09 | 6,520.00 | 6,930.00 | 6,430.00 | 6,890.00 | 6,890.00 | 218,758 |
| 2026-04-08 | 6,290.00 | 6,540.00 | 6,290.00 | 6,520.00 | 6,520.00 | 138,696 |
| 2026-04-07 | 6,200.00 | 6,360.00 | 6,160.00 | 6,190.00 | 6,190.00 | 52,942 |
| 2026-04-06 | 6,250.00 | 6,250.00 | 6,130.00 | 6,210.00 | 6,210.00 | 37,491 |
| 2026-04-03 | 5,980.00 | 6,210.00 | 5,940.00 | 6,130.00 | 6,130.00 | 40,168 |
| 2026-04-02 | 6,290.00 | 6,310.00 | 5,880.00 | 5,930.00 | 5,930.00 | 52,998 |
| 2026-04-01 | 6,050.00 | 6,330.00 | 6,050.00 | 6,280.00 | 6,280.00 | 57,864 |
| 2026-03-31 | 6,110.00 | 6,190.00 | 5,920.00 | 5,960.00 | 5,960.00 | 77,222 |
| 2026-03-30 | 5,970.00 | 6,180.00 | 5,870.00 | 6,140.00 | 6,140.00 | 50,011 |
| 2026-03-27 | 6,000.00 | 6,150.00 | 5,900.00 | 6,120.00 | 6,120.00 | 49,279 |
| 2026-03-26 | 6,260.00 | 6,260.00 | 6,000.00 | 6,080.00 | 6,080.00 | 55,411 |
| 2026-03-25 | 5,810.00 | 6,150.00 | 5,810.00 | 6,150.00 | 6,150.00 | 77,485 |
| 2026-03-24 | 5,730.00 | 5,910.00 | 5,640.00 | 5,800.00 | 5,800.00 | 64,796 |
| 2026-03-23 | 5,860.00 | 5,870.00 | 5,650.00 | 5,670.00 | 5,670.00 | 62,614 |
| 2026-03-20 | 5,990.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | 49,935 |
| 2026-03-19 | 5,900.00 | 6,160.00 | 5,860.00 | 5,990.00 | 5,990.00 | 85,667 |
| 2026-03-18 | 6,130.00 | 6,240.00 | 5,980.00 | 5,990.00 | 5,990.00 | 61,885 |
| 2026-03-17 | 5,960.00 | 6,480.00 | 5,960.00 | 6,060.00 | 6,060.00 | 231,351 |
| 2026-03-16 | 5,900.00 | 6,050.00 | 5,890.00 | 5,920.00 | 5,920.00 | 32,677 |
| 2026-03-13 | 5,800.00 | 6,370.00 | 5,720.00 | 5,890.00 | 5,890.00 | 92,155 |
| 2026-03-12 | 5,970.00 | 6,030.00 | 5,810.00 | 5,850.00 | 5,850.00 | 32,049 |
| 2026-03-11 | 5,800.00 | 6,250.00 | 5,730.00 | 5,970.00 | 5,970.00 | 113,161 |
| 2026-03-10 | 5,510.00 | 5,800.00 | 5,510.00 | 5,720.00 | 5,720.00 | 56,707 |
| 2026-03-09 | 5,660.00 | 5,660.00 | 5,300.00 | 5,390.00 | 5,390.00 | 57,945 |
| 2026-03-06 | 5,570.00 | 5,850.00 | 5,570.00 | 5,840.00 | 5,840.00 | 47,350 |
| 2026-03-05 | 5,260.00 | 5,830.00 | 5,260.00 | 5,760.00 | 5,760.00 | 88,213 |
| 2026-03-04 | 5,770.00 | 5,840.00 | 5,000.00 | 5,030.00 | 5,030.00 | 191,209 |
| 2026-03-03 | 6,000.00 | 6,340.00 | 5,900.00 | 5,900.00 | 5,900.00 | 123,367 |
| 2026-02-27 | 6,470.00 | 6,990.00 | 6,250.00 | 6,250.00 | 6,250.00 | 199,650 |
| 2026-02-26 | 6,560.00 | 6,770.00 | 6,430.00 | 6,470.00 | 6,470.00 | 102,845 |
| 2026-02-25 | 6,780.00 | 6,840.00 | 6,560.00 | 6,580.00 | 6,580.00 | 78,932 |
| 2026-02-24 | 6,590.00 | 6,880.00 | 6,470.00 | 6,760.00 | 6,760.00 | 151,321 |
| 2026-02-23 | 6,590.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | 94,265 |
| 2026-02-20 | 6,500.00 | 6,750.00 | 6,460.00 | 6,560.00 | 6,560.00 | 176,626 |
| 2026-02-19 | 6,610.00 | 6,790.00 | 6,510.00 | 6,600.00 | 6,600.00 | 196,951 |
| 2026-02-13 | 6,670.00 | 6,900.00 | 6,560.00 | 6,600.00 | 6,600.00 | 362,734 |
| 2026-02-12 | 6,240.00 | 7,690.00 | 6,220.00 | 6,760.00 | 6,760.00 | 4,042,428 |
| 2026-02-11 | 6,380.00 | 6,470.00 | 6,120.00 | 6,300.00 | 6,300.00 | 54,793 |
| 2026-02-10 | 6,260.00 | 6,460.00 | 6,180.00 | 6,260.00 | 6,260.00 | 95,273 |
| 2026-02-09 | 5,830.00 | 6,270.00 | 5,820.00 | 6,230.00 | 6,230.00 | 125,219 |
| 2026-02-06 | 6,000.00 | 6,000.00 | 5,670.00 | 5,700.00 | 5,700.00 | 138,603 |
| 2026-02-05 | 6,200.00 | 6,250.00 | 5,940.00 | 6,110.00 | 6,110.00 | 150,310 |
| 2026-02-04 | 6,200.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,200.00 | 55,479 |
| 2026-02-03 | 6,090.00 | 6,240.00 | 6,090.00 | 6,180.00 | 6,180.00 | 63,827 |
| 2026-02-02 | 6,350.00 | 6,350.00 | 6,030.00 | 6,040.00 | 6,040.00 | 72,790 |
| 2026-01-30 | 6,480.00 | 6,630.00 | 6,350.00 | 6,350.00 | 6,350.00 | 128,997 |
| 2026-01-29 | 6,540.00 | 6,650.00 | 6,330.00 | 6,470.00 | 6,470.00 | 139,121 |
| 2026-01-28 | 6,380.00 | 6,520.00 | 6,340.00 | 6,470.00 | 6,470.00 | 110,112 |
| 2026-01-27 | 6,350.00 | 6,540.00 | 6,200.00 | 6,260.00 | 6,260.00 | 98,968 |
| 2026-01-26 | 6,280.00 | 6,340.00 | 6,150.00 | 6,290.00 | 6,290.00 | 70,812 |
| 2026-01-23 | 6,090.00 | 6,250.00 | 5,980.00 | 6,240.00 | 6,240.00 | 86,656 |
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.