3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7,000.00 | 7,210.00 | 6,940.00 | 6,990.00 | 6,990.00 | 123,115 |
| 2025-10-27 | 6,880.00 | 7,200.00 | 6,810.00 | 7,040.00 | 7,040.00 | 145,653 |
| 2025-10-24 | 6,730.00 | 6,840.00 | 6,710.00 | 6,770.00 | 6,770.00 | 67,338 |
| 2025-10-23 | 6,690.00 | 6,820.00 | 6,610.00 | 6,710.00 | 6,710.00 | 112,473 |
| 2025-10-22 | 6,930.00 | 7,000.00 | 6,590.00 | 6,820.00 | 6,820.00 | 248,991 |
| 2025-10-21 | 7,000.00 | 7,180.00 | 6,920.00 | 6,990.00 | 6,990.00 | 108,768 |
| 2025-10-20 | 6,940.00 | 7,150.00 | 6,930.00 | 6,980.00 | 6,980.00 | 74,146 |
| 2025-10-17 | 6,980.00 | 7,200.00 | 6,880.00 | 6,930.00 | 6,930.00 | 160,676 |
| 2025-10-16 | 7,080.00 | 7,200.00 | 7,050.00 | 7,070.00 | 7,070.00 | 111,073 |
| 2025-10-15 | 6,970.00 | 7,160.00 | 6,970.00 | 7,140.00 | 7,140.00 | 59,994 |
| 2025-10-14 | 7,330.00 | 7,490.00 | 6,940.00 | 7,000.00 | 7,000.00 | 265,082 |
| 2025-10-13 | 7,300.00 | 7,490.00 | 7,210.00 | 7,330.00 | 7,330.00 | 145,996 |
| 2025-10-10 | 7,630.00 | 7,670.00 | 7,270.00 | 7,430.00 | 7,430.00 | 280,550 |
| 2025-10-02 | 7,490.00 | 7,950.00 | 7,380.00 | 7,480.00 | 7,480.00 | 1,148,759 |
| 2025-10-01 | 6,960.00 | 7,650.00 | 6,920.00 | 7,450.00 | 7,450.00 | 592,593 |
| 2025-09-30 | 6,820.00 | 7,290.00 | 6,730.00 | 6,890.00 | 6,890.00 | 311,237 |
| 2025-09-29 | 6,850.00 | 6,940.00 | 6,790.00 | 6,800.00 | 6,800.00 | 109,772 |
| 2025-09-26 | 7,080.00 | 7,170.00 | 6,800.00 | 6,850.00 | 6,850.00 | 201,432 |
| 2025-09-25 | 7,340.00 | 7,410.00 | 7,190.00 | 7,210.00 | 7,210.00 | 120,505 |
| 2025-09-24 | 7,370.00 | 7,435.00 | 7,110.00 | 7,340.00 | 7,340.00 | 211,217 |
| 2025-09-23 | 7,640.00 | 7,990.00 | 7,380.00 | 7,410.00 | 7,410.00 | 404,081 |
| 2025-09-22 | 7,510.00 | 7,820.00 | 7,510.00 | 7,570.00 | 7,570.00 | 224,322 |
| 2025-09-19 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0 |
| 2025-09-18 | 7,620.00 | 7,830.00 | 7,470.00 | 7,810.00 | 7,810.00 | 302,198 |
| 2025-09-17 | 7,840.00 | 7,840.00 | 7,510.00 | 7,550.00 | 7,550.00 | 335,256 |
| 2025-09-16 | 7,650.00 | 8,300.00 | 7,520.00 | 7,940.00 | 7,940.00 | 1,683,543 |
| 2025-09-15 | 7,490.00 | 7,900.00 | 7,280.00 | 7,520.00 | 7,520.00 | 1,371,298 |
| 2025-09-12 | 7,120.00 | 7,370.00 | 7,110.00 | 7,200.00 | 7,200.00 | 142,883 |
| 2025-09-11 | 7,260.00 | 7,300.00 | 7,100.00 | 7,120.00 | 7,120.00 | 97,613 |
| 2025-09-10 | 7,280.00 | 7,480.00 | 7,200.00 | 7,250.00 | 7,250.00 | 293,642 |
| 2025-09-09 | 7,080.00 | 7,270.00 | 7,000.00 | 7,250.00 | 7,250.00 | 204,764 |
| 2025-09-08 | 6,930.00 | 7,250.00 | 6,900.00 | 6,980.00 | 6,980.00 | 110,520 |
| 2025-09-05 | 6,900.00 | 7,060.00 | 6,900.00 | 6,930.00 | 6,930.00 | 62,701 |
| 2025-09-04 | 6,850.00 | 6,920.00 | 6,730.00 | 6,920.00 | 6,920.00 | 26,986 |
| 2025-09-03 | 6,760.00 | 6,870.00 | 6,760.00 | 6,850.00 | 6,850.00 | 34,026 |
| 2025-09-02 | 6,750.00 | 6,880.00 | 6,750.00 | 6,840.00 | 6,840.00 | 46,500 |
| 2025-09-01 | 6,960.00 | 6,960.00 | 6,720.00 | 6,750.00 | 6,750.00 | 93,672 |
| 2025-08-29 | 7,040.00 | 7,170.00 | 6,950.00 | 6,960.00 | 6,960.00 | 56,033 |
| 2025-08-28 | 6,980.00 | 7,120.00 | 6,940.00 | 7,040.00 | 7,040.00 | 47,616 |
| 2025-08-27 | 7,130.00 | 7,190.00 | 7,020.00 | 7,030.00 | 7,030.00 | 60,015 |
| 2025-08-26 | 7,220.00 | 7,270.00 | 7,060.00 | 7,160.00 | 7,160.00 | 90,572 |
| 2025-08-25 | 7,140.00 | 7,220.00 | 7,130.00 | 7,220.00 | 7,220.00 | 84,497 |
| 2025-08-22 | 6,960.00 | 7,090.00 | 6,950.00 | 7,080.00 | 7,080.00 | 75,005 |
| 2025-08-21 | 7,050.00 | 7,170.00 | 6,960.00 | 6,960.00 | 6,960.00 | 108,401 |
| 2025-08-20 | 7,110.00 | 7,250.00 | 6,910.00 | 7,090.00 | 7,090.00 | 121,280 |
| 2025-08-19 | 6,980.00 | 7,150.00 | 6,910.00 | 7,110.00 | 7,110.00 | 104,483 |
| 2025-08-18 | 6,990.00 | 6,990.00 | 6,800.00 | 6,960.00 | 6,960.00 | 103,873 |
| 2025-08-14 | 7,070.00 | 7,160.00 | 6,710.00 | 7,040.00 | 7,040.00 | 53,078 |
| 2025-08-13 | 7,090.00 | 7,240.00 | 7,000.00 | 7,110.00 | 7,110.00 | 73,445 |
| 2025-08-12 | 7,170.00 | 7,260.00 | 7,060.00 | 7,060.00 | 7,060.00 | 113,319 |
| 2025-08-11 | 7,320.00 | 7,590.00 | 7,140.00 | 7,160.00 | 7,160.00 | 132,131 |
| 2025-08-08 | 7,180.00 | 7,490.00 | 7,100.00 | 7,320.00 | 7,320.00 | 345,503 |
| 2025-08-07 | 7,160.00 | 7,220.00 | 7,030.00 | 7,130.00 | 7,130.00 | 82,431 |
| 2025-08-06 | 7,040.00 | 7,230.00 | 6,900.00 | 7,180.00 | 7,180.00 | 101,895 |
| 2025-08-05 | 7,040.00 | 7,240.00 | 7,000.00 | 7,010.00 | 7,010.00 | 72,308 |
| 2025-08-04 | 6,870.00 | 7,070.00 | 6,790.00 | 7,010.00 | 7,010.00 | 99,518 |
| 2025-08-01 | 7,280.00 | 7,340.00 | 6,830.00 | 6,870.00 | 6,870.00 | 278,294 |
| 2025-07-31 | 7,480.00 | 7,630.00 | 7,320.00 | 7,360.00 | 7,360.00 | 178,111 |
| 2025-07-30 | 7,300.00 | 7,630.00 | 7,280.00 | 7,480.00 | 7,480.00 | 316,586 |
| 2025-07-29 | 7,470.00 | 7,500.00 | 7,230.00 | 7,300.00 | 7,300.00 | 282,799 |
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.