3A Logics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,300.00 | 8,400.00 | 7,610.00 | 7,620.00 | 7,620.00 | 494,959 |
| 2025-04-25 | 8,500.00 | 8,570.00 | 7,970.00 | 8,030.00 | 8,030.00 | 600,861 |
| 2025-04-24 | 8,640.00 | 8,820.00 | 8,290.00 | 8,320.00 | 8,320.00 | 955,189 |
| 2025-04-23 | 8,390.00 | 8,470.00 | 8,210.00 | 8,400.00 | 8,400.00 | 261,958 |
| 2025-04-22 | 8,130.00 | 8,510.00 | 8,130.00 | 8,190.00 | 8,190.00 | 275,238 |
| 2025-04-21 | 8,520.00 | 8,580.00 | 8,310.00 | 8,330.00 | 8,330.00 | 192,619 |
| 2025-04-18 | 8,600.00 | 8,610.00 | 8,240.00 | 8,470.00 | 8,470.00 | 313,237 |
| 2025-04-17 | 8,330.00 | 8,740.00 | 8,200.00 | 8,600.00 | 8,600.00 | 672,133 |
| 2025-04-16 | 8,600.00 | 8,640.00 | 8,170.00 | 8,190.00 | 8,190.00 | 540,218 |
| 2025-04-15 | 8,580.00 | 8,790.00 | 8,440.00 | 8,700.00 | 8,700.00 | 525,497 |
| 2025-04-14 | 8,760.00 | 8,820.00 | 8,480.00 | 8,600.00 | 8,600.00 | 481,463 |
| 2025-04-11 | 8,160.00 | 8,650.00 | 8,150.00 | 8,630.00 | 8,630.00 | 431,158 |
| 2025-04-10 | 8,700.00 | 8,710.00 | 8,210.00 | 8,370.00 | 8,370.00 | 883,577 |
| 2025-04-09 | 7,730.00 | 8,350.00 | 7,660.00 | 7,710.00 | 7,710.00 | 719,441 |
| 2025-04-08 | 8,020.00 | 8,190.00 | 7,390.00 | 7,710.00 | 7,710.00 | 467,217 |
| 2025-04-07 | 8,170.00 | 8,210.00 | 7,650.00 | 7,710.00 | 7,710.00 | 574,067 |
| 2025-04-04 | 9,320.00 | 9,320.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1,089,775 |
| 2025-04-03 | 8,980.00 | 9,700.00 | 8,970.00 | 9,390.00 | 9,390.00 | 2,437,216 |
| 2025-04-02 | 9,520.00 | 9,810.00 | 9,030.00 | 9,180.00 | 9,180.00 | 3,332,892 |
| 2025-04-01 | 8,670.00 | 9,200.00 | 8,650.00 | 9,000.00 | 9,000.00 | 1,680,097 |
| 2025-03-31 | 8,340.00 | 9,410.00 | 8,140.00 | 8,680.00 | 8,680.00 | 2,085,218 |
| 2025-03-28 | 9,210.00 | 9,410.00 | 8,540.00 | 8,600.00 | 8,600.00 | 1,183,506 |
| 2025-03-27 | 9,510.00 | 9,550.00 | 9,090.00 | 9,250.00 | 9,250.00 | 1,236,863 |
| 2025-03-26 | 9,750.00 | 10,170.00 | 9,420.00 | 9,880.00 | 9,880.00 | 2,308,873 |
| 2025-03-25 | 10,410.00 | 10,570.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,166,073 |
| 2025-03-24 | 9,890.00 | 11,300.00 | 9,700.00 | 10,480.00 | 10,480.00 | 14,682,074 |
| 2025-03-21 | 9,150.00 | 10,420.00 | 9,000.00 | 10,030.00 | 10,030.00 | 12,928,069 |
| 2025-03-20 | 9,750.00 | 9,820.00 | 8,860.00 | 9,020.00 | 9,020.00 | 1,885,486 |
| 2025-03-19 | 9,400.00 | 10,390.00 | 9,260.00 | 9,830.00 | 9,830.00 | 8,278,775 |
| 2025-03-18 | 9,570.00 | 9,720.00 | 9,240.00 | 9,490.00 | 9,490.00 | 1,607,861 |
| 2025-03-17 | 9,610.00 | 10,640.00 | 9,350.00 | 9,690.00 | 9,690.00 | 16,472,351 |
| 2025-03-14 | 9,230.00 | 9,470.00 | 9,090.00 | 9,260.00 | 9,260.00 | 2,834,457 |
| 2025-03-13 | 9,890.00 | 9,910.00 | 9,070.00 | 9,140.00 | 9,140.00 | 5,332,563 |
| 2025-03-12 | 7,320.00 | 9,510.00 | 7,210.00 | 9,510.00 | 9,510.00 | 8,965,288 |
| 2025-03-11 | 6,920.00 | 7,360.00 | 6,910.00 | 7,320.00 | 7,320.00 | 274,052 |
| 2025-03-10 | 7,410.00 | 7,450.00 | 7,210.00 | 7,280.00 | 7,280.00 | 267,153 |
| 2025-03-07 | 7,590.00 | 7,620.00 | 7,260.00 | 7,500.00 | 7,500.00 | 465,308 |
| 2025-03-06 | 8,130.00 | 8,310.00 | 7,690.00 | 7,820.00 | 7,820.00 | 495,474 |
| 2025-03-05 | 7,850.00 | 8,390.00 | 7,765.00 | 8,130.00 | 8,130.00 | 1,111,014 |
| 2025-03-04 | 8,220.00 | 8,300.00 | 7,590.00 | 7,890.00 | 7,890.00 | 1,163,713 |
| 2025-02-28 | 8,970.00 | 9,150.00 | 8,640.00 | 8,650.00 | 8,650.00 | 1,271,107 |
| 2025-02-27 | 10,100.00 | 10,980.00 | 9,200.00 | 9,350.00 | 9,350.00 | 17,137,814 |
| 2025-02-26 | 8,820.00 | 9,680.00 | 8,550.00 | 9,020.00 | 9,020.00 | 6,358,006 |
| 2025-02-25 | 8,690.00 | 9,440.00 | 8,430.00 | 8,720.00 | 8,720.00 | 2,697,780 |
| 2025-02-24 | 9,410.00 | 9,510.00 | 8,610.00 | 8,850.00 | 8,850.00 | 1,618,773 |
| 2025-02-21 | 8,820.00 | 10,410.00 | 8,420.00 | 9,540.00 | 9,540.00 | 10,979,701 |
| 2025-02-20 | 9,280.00 | 10,200.00 | 8,810.00 | 8,820.00 | 8,820.00 | 5,209,715 |
| 2025-02-19 | 9,400.00 | 9,760.00 | 9,090.00 | 9,350.00 | 9,350.00 | 4,521,274 |
| 2025-02-18 | 8,740.00 | 9,830.00 | 8,340.00 | 9,320.00 | 9,320.00 | 18,216,860 |
| 2025-02-17 | 6,300.00 | 8,210.00 | 6,300.00 | 8,210.00 | 8,210.00 | 8,987,485 |
| 2025-02-14 | 6,700.00 | 6,840.00 | 6,300.00 | 6,320.00 | 6,320.00 | 259,596 |
| 2025-02-13 | 6,380.00 | 6,750.00 | 6,210.00 | 6,590.00 | 6,590.00 | 384,097 |
| 2025-02-12 | 6,520.00 | 6,600.00 | 6,310.00 | 6,310.00 | 6,310.00 | 126,884 |
| 2025-02-11 | 6,620.00 | 6,840.00 | 6,430.00 | 6,530.00 | 6,530.00 | 206,099 |
| 2025-02-10 | 6,350.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | 465,713 |
| 2025-02-07 | 6,180.00 | 6,920.00 | 6,100.00 | 6,310.00 | 6,310.00 | 972,450 |
| 2025-02-06 | 6,080.00 | 6,210.00 | 6,060.00 | 6,100.00 | 6,100.00 | 83,515 |
| 2025-02-05 | 5,890.00 | 6,390.00 | 5,810.00 | 6,080.00 | 6,080.00 | 239,102 |
| 2025-02-04 | 5,890.00 | 5,940.00 | 5,760.00 | 5,810.00 | 5,810.00 | 68,108 |
| 2025-02-03 | 6,120.00 | 6,190.00 | 5,740.00 | 5,780.00 | 5,780.00 | 170,386 |
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.