3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,630.00 | 7,960.00 | 7,440.00 | 7,540.00 | 7,540.00 | 328,445 |
| 2025-07-25 | 7,700.00 | 7,910.00 | 7,450.00 | 7,610.00 | 7,610.00 | 368,370 |
| 2025-07-24 | 8,060.00 | 8,580.00 | 7,680.00 | 7,680.00 | 7,680.00 | 2,992,550 |
| 2025-07-23 | 7,550.00 | 7,630.00 | 7,340.00 | 7,560.00 | 7,560.00 | 305,749 |
| 2025-07-22 | 8,000.00 | 8,080.00 | 7,550.00 | 7,550.00 | 7,550.00 | 563,023 |
| 2025-07-21 | 8,110.00 | 8,400.00 | 7,870.00 | 8,000.00 | 8,000.00 | 803,073 |
| 2025-07-18 | 8,500.00 | 8,500.00 | 8,110.00 | 8,200.00 | 8,200.00 | 732,561 |
| 2025-07-17 | 8,340.00 | 8,830.00 | 8,180.00 | 8,550.00 | 8,550.00 | 3,198,970 |
| 2025-07-16 | 8,400.00 | 9,100.00 | 8,050.00 | 8,340.00 | 8,340.00 | 12,153,616 |
| 2025-07-15 | 6,490.00 | 8,500.00 | 6,490.00 | 8,190.00 | 8,190.00 | 9,072,273 |
| 2025-07-14 | 6,600.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | 49,147 |
| 2025-07-11 | 6,580.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,570.00 | 46,364 |
| 2025-07-10 | 6,590.00 | 6,690.00 | 6,530.00 | 6,560.00 | 6,560.00 | 74,917 |
| 2025-07-09 | 6,550.00 | 6,610.00 | 6,490.00 | 6,590.00 | 6,590.00 | 36,615 |
| 2025-07-08 | 6,550.00 | 6,610.00 | 6,460.00 | 6,540.00 | 6,540.00 | 66,457 |
| 2025-07-07 | 6,550.00 | 6,620.00 | 6,460.00 | 6,500.00 | 6,500.00 | 90,564 |
| 2025-07-04 | 6,790.00 | 6,850.00 | 6,620.00 | 6,630.00 | 6,630.00 | 93,578 |
| 2025-07-03 | 6,720.00 | 6,920.00 | 6,710.00 | 6,770.00 | 6,770.00 | 118,077 |
| 2025-07-02 | 6,870.00 | 6,920.00 | 6,610.00 | 6,750.00 | 6,750.00 | 144,706 |
| 2025-07-01 | 7,070.00 | 7,190.00 | 6,870.00 | 6,920.00 | 6,920.00 | 149,940 |
| 2025-06-30 | 7,070.00 | 7,400.00 | 6,940.00 | 7,070.00 | 7,070.00 | 179,151 |
| 2025-06-27 | 7,200.00 | 7,350.00 | 7,040.00 | 7,040.00 | 7,040.00 | 114,747 |
| 2025-06-26 | 7,450.00 | 7,530.00 | 7,110.00 | 7,190.00 | 7,190.00 | 150,170 |
| 2025-06-25 | 7,300.00 | 7,680.00 | 7,180.00 | 7,320.00 | 7,320.00 | 409,070 |
| 2025-06-24 | 7,020.00 | 7,250.00 | 7,020.00 | 7,220.00 | 7,220.00 | 159,361 |
| 2025-06-23 | 7,190.00 | 7,190.00 | 6,800.00 | 6,990.00 | 6,990.00 | 243,259 |
| 2025-06-20 | 7,360.00 | 7,410.00 | 7,180.00 | 7,250.00 | 7,250.00 | 104,107 |
| 2025-06-19 | 7,630.00 | 7,650.00 | 7,260.00 | 7,310.00 | 7,310.00 | 210,458 |
| 2025-06-18 | 7,410.00 | 7,480.00 | 7,260.00 | 7,330.00 | 7,330.00 | 118,153 |
| 2025-06-17 | 7,210.00 | 7,770.00 | 7,190.00 | 7,410.00 | 7,410.00 | 357,327 |
| 2025-06-16 | 7,020.00 | 7,410.00 | 6,920.00 | 7,300.00 | 7,300.00 | 164,544 |
| 2025-06-13 | 7,430.00 | 7,480.00 | 7,000.00 | 7,090.00 | 7,090.00 | 208,377 |
| 2025-06-12 | 7,470.00 | 7,610.00 | 7,290.00 | 7,420.00 | 7,420.00 | 234,122 |
| 2025-06-11 | 7,540.00 | 7,550.00 | 7,270.00 | 7,430.00 | 7,430.00 | 192,655 |
| 2025-06-10 | 7,280.00 | 7,590.00 | 7,160.00 | 7,460.00 | 7,460.00 | 338,484 |
| 2025-06-09 | 7,030.00 | 7,310.00 | 6,970.00 | 7,180.00 | 7,180.00 | 172,693 |
| 2025-06-05 | 7,010.00 | 7,240.00 | 6,960.00 | 7,030.00 | 7,030.00 | 128,018 |
| 2025-06-04 | 6,760.00 | 7,090.00 | 6,760.00 | 7,010.00 | 7,010.00 | 110,598 |
| 2025-06-02 | 6,930.00 | 7,070.00 | 6,850.00 | 6,920.00 | 6,920.00 | 62,579 |
| 2025-05-30 | 7,030.00 | 7,070.00 | 6,940.00 | 6,950.00 | 6,950.00 | 114,923 |
| 2025-05-29 | 7,280.00 | 7,280.00 | 6,950.00 | 7,030.00 | 7,030.00 | 146,689 |
| 2025-05-28 | 7,120.00 | 7,250.00 | 6,990.00 | 7,140.00 | 7,140.00 | 126,232 |
| 2025-05-27 | 7,040.00 | 7,460.00 | 6,990.00 | 7,060.00 | 7,060.00 | 431,040 |
| 2025-05-26 | 6,800.00 | 7,300.00 | 6,800.00 | 7,090.00 | 7,090.00 | 188,247 |
| 2025-05-23 | 7,020.00 | 7,210.00 | 6,820.00 | 6,850.00 | 6,850.00 | 123,427 |
| 2025-05-22 | 7,120.00 | 7,180.00 | 6,920.00 | 7,010.00 | 7,010.00 | 117,889 |
| 2025-05-21 | 7,200.00 | 7,280.00 | 7,140.00 | 7,210.00 | 7,210.00 | 74,054 |
| 2025-05-20 | 7,240.00 | 7,430.00 | 7,180.00 | 7,180.00 | 7,180.00 | 128,174 |
| 2025-05-19 | 7,100.00 | 7,190.00 | 6,920.00 | 7,100.00 | 7,100.00 | 182,252 |
| 2025-05-16 | 7,710.00 | 7,720.00 | 7,260.00 | 7,280.00 | 7,280.00 | 226,747 |
| 2025-05-15 | 7,900.00 | 7,900.00 | 7,620.00 | 7,620.00 | 7,620.00 | 200,601 |
| 2025-05-14 | 7,820.00 | 8,320.00 | 7,810.00 | 7,930.00 | 7,930.00 | 620,795 |
| 2025-05-13 | 8,130.00 | 8,370.00 | 7,760.00 | 7,770.00 | 7,770.00 | 460,604 |
| 2025-05-12 | 7,410.00 | 7,940.00 | 7,350.00 | 7,850.00 | 7,850.00 | 395,213 |
| 2025-05-09 | 7,640.00 | 7,680.00 | 7,310.00 | 7,400.00 | 7,400.00 | 150,313 |
| 2025-05-08 | 7,750.00 | 7,820.00 | 7,570.00 | 7,620.00 | 7,620.00 | 106,801 |
| 2025-05-07 | 7,430.00 | 7,680.00 | 7,370.00 | 7,670.00 | 7,670.00 | 126,336 |
| 2025-05-02 | 7,310.00 | 7,550.00 | 7,230.00 | 7,430.00 | 7,430.00 | 120,480 |
| 2025-04-30 | 7,670.00 | 8,080.00 | 7,280.00 | 7,310.00 | 7,310.00 | 314,593 |
| 2025-04-29 | 7,700.00 | 7,770.00 | 7,550.00 | 7,690.00 | 7,690.00 | 152,532 |
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.