3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,090.00 | 6,250.00 | 5,980.00 | 6,240.00 | 6,240.00 | 86,656 |
| 2026-01-22 | 6,080.00 | 6,240.00 | 5,960.00 | 5,960.00 | 5,960.00 | 142,600 |
| 2026-01-21 | 6,150.00 | 6,150.00 | 5,920.00 | 6,060.00 | 6,060.00 | 97,369 |
| 2026-01-20 | 6,100.00 | 6,240.00 | 6,010.00 | 6,160.00 | 6,160.00 | 51,941 |
| 2026-01-19 | 6,080.00 | 6,250.00 | 6,020.00 | 6,100.00 | 6,100.00 | 35,382 |
| 2026-01-16 | 6,220.00 | 6,230.00 | 6,060.00 | 6,080.00 | 6,080.00 | 65,824 |
| 2026-01-15 | 6,300.00 | 6,300.00 | 6,030.00 | 6,200.00 | 6,200.00 | 109,402 |
| 2026-01-14 | 6,410.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | 47,102 |
| 2026-01-13 | 6,530.00 | 6,550.00 | 6,310.00 | 6,410.00 | 6,410.00 | 41,443 |
| 2026-01-12 | 6,540.00 | 6,660.00 | 6,450.00 | 6,500.00 | 6,500.00 | 56,191 |
| 2026-01-09 | 6,550.00 | 6,760.00 | 6,380.00 | 6,550.00 | 6,550.00 | 76,034 |
| 2026-01-08 | 6,770.00 | 6,820.00 | 6,510.00 | 6,550.00 | 6,550.00 | 50,529 |
| 2026-01-07 | 6,850.00 | 7,030.00 | 6,590.00 | 6,630.00 | 6,630.00 | 194,969 |
| 2026-01-06 | 6,800.00 | 6,850.00 | 6,630.00 | 6,710.00 | 6,710.00 | 77,529 |
| 2026-01-05 | 6,670.00 | 6,880.00 | 6,570.00 | 6,830.00 | 6,830.00 | 114,175 |
| 2026-01-02 | 6,370.00 | 6,770.00 | 6,370.00 | 6,670.00 | 6,670.00 | 121,651 |
| 2025-12-30 | 6,300.00 | 6,550.00 | 6,300.00 | 6,370.00 | 6,370.00 | 56,766 |
| 2025-12-29 | 6,300.00 | 6,390.00 | 6,240.00 | 6,380.00 | 6,380.00 | 47,874 |
| 2025-12-26 | 6,390.00 | 6,550.00 | 6,290.00 | 6,290.00 | 6,290.00 | 62,203 |
| 2025-12-24 | 6,380.00 | 6,590.00 | 6,290.00 | 6,380.00 | 6,380.00 | 83,574 |
| 2025-12-23 | 6,520.00 | 6,520.00 | 6,370.00 | 6,380.00 | 6,380.00 | 69,984 |
| 2025-12-22 | 6,240.00 | 6,540.00 | 6,210.00 | 6,460.00 | 6,460.00 | 185,528 |
| 2025-12-19 | 6,380.00 | 6,380.00 | 6,160.00 | 6,180.00 | 6,180.00 | 65,091 |
| 2025-12-18 | 6,180.00 | 6,500.00 | 6,030.00 | 6,320.00 | 6,320.00 | 142,805 |
| 2025-12-17 | 6,090.00 | 6,180.00 | 6,020.00 | 6,120.00 | 6,120.00 | 52,056 |
| 2025-12-16 | 6,100.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | 47,300 |
| 2025-12-15 | 6,160.00 | 6,190.00 | 6,020.00 | 6,080.00 | 6,080.00 | 61,043 |
| 2025-12-12 | 6,370.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | 117,009 |
| 2025-12-11 | 6,440.00 | 6,580.00 | 6,300.00 | 6,400.00 | 6,400.00 | 73,389 |
| 2025-12-10 | 6,280.00 | 6,600.00 | 6,190.00 | 6,440.00 | 6,440.00 | 138,135 |
| 2025-12-09 | 6,360.00 | 6,540.00 | 6,260.00 | 6,280.00 | 6,280.00 | 93,978 |
| 2025-12-08 | 6,390.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,350.00 | 89,529 |
| 2025-12-05 | 6,730.00 | 6,730.00 | 6,400.00 | 6,410.00 | 6,410.00 | 176,441 |
| 2025-12-04 | 6,840.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 266,558 |
| 2025-12-03 | 6,520.00 | 7,200.00 | 6,390.00 | 6,920.00 | 6,920.00 | 2,057,189 |
| 2025-12-02 | 6,130.00 | 6,360.00 | 6,070.00 | 6,270.00 | 6,270.00 | 213,642 |
| 2025-12-01 | 5,950.00 | 6,230.00 | 5,930.00 | 6,170.00 | 6,170.00 | 389,409 |
| 2025-11-28 | 5,810.00 | 5,970.00 | 5,810.00 | 5,870.00 | 5,870.00 | 193,539 |
| 2025-11-27 | 6,090.00 | 6,090.00 | 5,730.00 | 5,830.00 | 5,830.00 | 335,618 |
| 2025-11-26 | 6,080.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | 413,347 |
| 2025-11-25 | 5,820.00 | 6,550.00 | 5,610.00 | 6,050.00 | 6,050.00 | 2,986,304 |
| 2025-11-24 | 7,190.00 | 7,230.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,680,562 |
| 2025-11-21 | 7,290.00 | 7,540.00 | 6,650.00 | 7,060.00 | 7,060.00 | 4,175,306 |
| 2025-11-20 | 5,440.00 | 7,210.00 | 5,440.00 | 7,210.00 | 7,210.00 | 4,038,831 |
| 2025-11-19 | 5,650.00 | 5,660.00 | 5,430.00 | 5,550.00 | 5,550.00 | 75,333 |
| 2025-11-18 | 5,900.00 | 5,910.00 | 5,650.00 | 5,650.00 | 5,650.00 | 98,281 |
| 2025-11-17 | 6,140.00 | 6,170.00 | 5,890.00 | 5,950.00 | 5,950.00 | 80,068 |
| 2025-11-14 | 6,090.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | 71,199 |
| 2025-11-13 | 6,240.00 | 6,240.00 | 6,050.00 | 6,140.00 | 6,140.00 | 26,242 |
| 2025-11-12 | 6,150.00 | 6,210.00 | 6,050.00 | 6,180.00 | 6,180.00 | 29,177 |
| 2025-11-11 | 6,160.00 | 6,320.00 | 6,040.00 | 6,150.00 | 6,150.00 | 46,582 |
| 2025-11-10 | 6,040.00 | 6,210.00 | 6,020.00 | 6,160.00 | 6,160.00 | 24,336 |
| 2025-11-07 | 6,250.00 | 6,320.00 | 5,990.00 | 6,100.00 | 6,100.00 | 90,114 |
| 2025-11-06 | 6,210.00 | 6,400.00 | 6,140.00 | 6,300.00 | 6,300.00 | 66,552 |
| 2025-11-05 | 6,600.00 | 6,600.00 | 6,070.00 | 6,200.00 | 6,200.00 | 196,890 |
| 2025-11-04 | 6,620.00 | 6,670.00 | 6,520.00 | 6,560.00 | 6,560.00 | 95,664 |
| 2025-11-03 | 6,760.00 | 6,800.00 | 6,620.00 | 6,620.00 | 6,620.00 | 106,118 |
| 2025-10-31 | 6,720.00 | 6,840.00 | 6,650.00 | 6,760.00 | 6,760.00 | 63,907 |
| 2025-10-30 | 7,030.00 | 7,040.00 | 6,710.00 | 6,710.00 | 6,710.00 | 127,211 |
| 2025-10-29 | 7,070.00 | 7,090.00 | 6,960.00 | 7,030.00 | 7,030.00 | 52,031 |
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.