3ALogics Inc. 177900
KRX · South Korea · Electronic Technology
KRW 3,715.00-55.00 (-1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,715.00 | -1.46% | KRW 3,760.00 | KRW 3,790.00 | KRW 3,665.00 | 15.95K |
| 2026-10-01 | KRW 3,770.00 | +4.87% | KRW 3,615.00 | KRW 3,770.00 | KRW 3,595.00 | 25.40K |
| 2026-09-30 | KRW 3,595.00 | -1.24% | KRW 3,640.00 | KRW 3,720.00 | KRW 3,580.00 | 26.94K |
| 2026-09-29 | KRW 3,640.00 | -1.22% | KRW 3,680.00 | KRW 3,685.00 | KRW 3,595.00 | 9.60K |
| 2026-09-28 | KRW 3,685.00 | +1.66% | KRW 3,630.00 | KRW 3,720.00 | KRW 3,610.00 | 7.47K |
| 2026-09-23 | KRW 3,625.00 | +0.83% | KRW 3,550.00 | KRW 3,705.00 | KRW 3,540.00 | 19.94K |
| 2026-09-22 | KRW 3,595.00 | +0.14% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,520.00 | 27.64K |
| 2026-09-21 | KRW 3,590.00 | +0.28% | KRW 3,570.00 | KRW 3,695.00 | KRW 3,495.00 | 8.26K |
| 2026-09-18 | KRW 3,580.00 | +0.42% | KRW 3,555.00 | KRW 3,600.00 | KRW 3,500.00 | 24.72K |
| 2026-09-17 | KRW 3,565.00 | -0.14% | KRW 3,570.00 | KRW 3,640.00 | KRW 3,505.00 | 12.24K |
| 2026-09-16 | KRW 3,570.00 | -1.38% | KRW 3,615.00 | KRW 3,680.00 | KRW 3,495.00 | 29.36K |
| 2026-09-15 | KRW 3,620.00 | +0.14% | KRW 3,620.00 | KRW 3,700.00 | KRW 3,530.00 | 4.59K |
| 2026-09-14 | KRW 3,615.00 | -0.14% | KRW 3,555.00 | KRW 3,660.00 | KRW 3,535.00 | 13.89K |
| 2026-09-11 | KRW 3,620.00 | -1.90% | KRW 3,600.00 | KRW 3,700.00 | KRW 3,545.00 | 8.83K |
| 2026-09-10 | KRW 3,690.00 | 0.00% | KRW 3,690.00 | KRW 3,720.00 | KRW 3,580.00 | 12.55K |
| 2026-09-09 | KRW 3,690.00 | +2.22% | KRW 3,725.00 | KRW 3,740.00 | KRW 3,635.00 | 9.82K |
| 2026-09-08 | KRW 3,610.00 | -5.37% | KRW 3,780.00 | KRW 3,850.00 | KRW 3,610.00 | 47.75K |
| 2026-09-07 | KRW 3,815.00 | -0.65% | KRW 3,845.00 | KRW 3,975.00 | KRW 3,795.00 | 25.97K |
| 2026-09-04 | KRW 3,840.00 | +0.92% | KRW 3,790.00 | KRW 3,860.00 | KRW 3,730.00 | 13.78K |
| 2026-09-03 | KRW 3,805.00 | -0.52% | KRW 3,825.00 | KRW 3,845.00 | KRW 3,700.00 | 6.58K |
| 2026-09-02 | KRW 3,825.00 | -1.16% | KRW 3,805.00 | KRW 3,905.00 | KRW 3,700.00 | 16.22K |
| 2026-09-01 | KRW 3,870.00 | -0.90% | KRW 3,880.00 | KRW 3,895.00 | KRW 3,785.00 | 12.17K |
| 2026-08-31 | KRW 3,905.00 | -1.14% | KRW 3,900.00 | KRW 3,940.00 | KRW 3,790.00 | 5.06K |
| 2026-08-28 | KRW 3,950.00 | +0.25% | KRW 3,940.00 | KRW 3,980.00 | KRW 3,860.00 | 6.31K |
| 2026-08-27 | KRW 3,940.00 | +0.25% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,845.00 | 10.07K |
| 2026-08-26 | KRW 3,930.00 | -0.13% | KRW 3,905.00 | KRW 3,960.00 | KRW 3,775.00 | 11.78K |
| 2026-08-25 | KRW 3,935.00 | +3.01% | KRW 3,720.00 | KRW 3,940.00 | KRW 3,660.00 | 12.07K |
| 2026-08-24 | KRW 3,820.00 | -1.80% | KRW 3,820.00 | KRW 4,020.00 | KRW 3,820.00 | 11.52K |
| 2026-08-21 | KRW 3,890.00 | -3.59% | KRW 3,995.00 | KRW 4,030.00 | KRW 3,770.00 | 31.49K |
| 2026-08-20 | KRW 4,035.00 | +1.38% | KRW 3,980.00 | KRW 4,210.00 | KRW 3,980.00 | 17.56K |
| 2026-08-19 | KRW 3,980.00 | -1.49% | KRW 4,085.00 | KRW 4,135.00 | KRW 3,900.00 | 24.44K |
| 2026-08-18 | KRW 4,040.00 | -2.30% | KRW 4,120.00 | KRW 4,295.00 | KRW 4,020.00 | 29.18K |
| 2026-08-14 | KRW 4,135.00 | -4.17% | KRW 4,240.00 | KRW 4,365.00 | KRW 4,100.00 | 27.79K |
| 2026-08-13 | KRW 4,315.00 | +0.47% | KRW 4,275.00 | KRW 4,445.00 | KRW 4,255.00 | 22.84K |
| 2026-08-12 | KRW 4,295.00 | -2.94% | KRW 4,425.00 | KRW 4,475.00 | KRW 4,215.00 | 17.43K |
| 2026-08-11 | KRW 4,425.00 | +8.06% | KRW 4,100.00 | KRW 4,450.00 | KRW 4,060.00 | 47.33K |
| 2026-08-10 | KRW 4,095.00 | +1.11% | KRW 4,000.00 | KRW 4,195.00 | KRW 4,000.00 | 39.76K |
| 2026-08-07 | KRW 4,050.00 | -0.37% | KRW 4,045.00 | KRW 4,155.00 | KRW 3,910.00 | 16.40K |
| 2026-08-06 | KRW 4,065.00 | -0.85% | KRW 4,010.00 | KRW 4,135.00 | KRW 3,960.00 | 13.18K |
| 2026-08-05 | KRW 4,100.00 | +5.67% | KRW 3,995.00 | KRW 4,370.00 | KRW 3,885.00 | 86.90K |
| 2026-08-04 | KRW 3,880.00 | +6.30% | KRW 3,665.00 | KRW 3,925.00 | KRW 3,665.00 | 12.51K |
| 2026-08-03 | KRW 3,650.00 | -2.14% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,650.00 | 27.66K |
| 2026-07-31 | KRW 3,730.00 | +10.36% | KRW 3,640.00 | KRW 3,880.00 | KRW 3,500.00 | 41.39K |
| 2026-07-30 | KRW 3,380.00 | -3.57% | KRW 2,700.00 | KRW 3,505.00 | KRW 2,700.00 | 48.15K |
| 2026-07-29 | KRW 3,505.00 | -7.15% | KRW 3,780.00 | KRW 4,005.00 | KRW 3,205.00 | 92.28K |
| 2026-07-28 | KRW 3,775.00 | -5.63% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,735.00 | 44.13K |
| 2026-07-27 | KRW 4,000.00 | -0.37% | KRW 4,220.00 | KRW 4,220.00 | KRW 4,000.00 | 7.84K |
| 2026-07-24 | KRW 4,015.00 | -4.29% | KRW 4,035.00 | KRW 4,250.00 | KRW 3,960.00 | 18.31K |
| 2026-07-23 | KRW 4,195.00 | +4.35% | KRW 3,965.00 | KRW 4,215.00 | KRW 3,965.00 | 13.10K |
| 2026-07-22 | KRW 4,020.00 | +2.16% | KRW 3,960.00 | KRW 4,175.00 | KRW 3,955.00 | 8.34K |
| 2026-07-21 | KRW 3,935.00 | +3.01% | KRW 3,760.00 | KRW 3,950.00 | KRW 3,710.00 | 37.22K |
| 2026-07-20 | KRW 3,820.00 | -5.91% | KRW 3,960.00 | KRW 4,230.00 | KRW 3,810.00 | 27.65K |
| 2026-07-16 | KRW 4,060.00 | -1.34% | KRW 4,075.00 | KRW 4,185.00 | KRW 3,945.00 | 17.22K |
| 2026-07-15 | KRW 4,115.00 | +5.11% | KRW 3,925.00 | KRW 4,300.00 | KRW 3,925.00 | 27.41K |
| 2026-07-14 | KRW 3,915.00 | -3.93% | KRW 4,075.00 | KRW 4,195.00 | KRW 3,750.00 | 47.08K |
| 2026-07-13 | KRW 4,075.00 | -4.23% | KRW 4,160.00 | KRW 4,455.00 | KRW 3,910.00 | 38.72K |
| 2026-07-10 | KRW 4,255.00 | +5.98% | KRW 3,960.00 | KRW 4,355.00 | KRW 3,960.00 | 22.51K |
| 2026-07-09 | KRW 4,015.00 | -0.25% | KRW 4,030.00 | KRW 4,210.00 | KRW 3,955.00 | 29.82K |
| 2026-07-08 | KRW 4,025.00 | -6.07% | KRW 4,230.00 | KRW 4,385.00 | KRW 3,975.00 | 39.32K |
| 2026-07-07 | KRW 4,285.00 | -5.20% | KRW 4,380.00 | KRW 4,570.00 | KRW 4,195.00 | 29.56K |
| 2026-07-06 | KRW 4,520.00 | -0.66% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,355.00 | 15.72K |
| 2026-07-03 | KRW 4,550.00 | +4.96% | KRW 4,275.00 | KRW 4,600.00 | KRW 4,035.00 | 64.72K |
| 2026-07-02 | KRW 4,335.00 | -6.07% | KRW 4,610.00 | KRW 4,670.00 | KRW 4,270.00 | 71.44K |
| 2026-07-01 | KRW 4,615.00 | -1.91% | KRW 4,705.00 | KRW 4,820.00 | KRW 4,590.00 | 25.49K |
| 2026-06-30 | KRW 4,705.00 | -1.16% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,580.00 | 12.74K |
| 2026-06-29 | KRW 4,760.00 | +9.68% | KRW 4,165.00 | KRW 4,775.00 | KRW 4,165.00 | 39.67K |
| 2026-06-26 | KRW 4,340.00 | -3.98% | KRW 4,455.00 | KRW 4,455.00 | KRW 4,115.00 | 55.37K |
| 2026-06-25 | KRW 4,520.00 | -0.55% | KRW 4,545.00 | KRW 4,715.00 | KRW 4,450.00 | 20.20K |
| 2026-06-24 | KRW 4,545.00 | +0.44% | KRW 4,425.00 | KRW 4,695.00 | KRW 4,425.00 | 24.69K |
| 2026-06-23 | KRW 4,525.00 | -9.68% | KRW 4,970.00 | KRW 5,120.00 | KRW 4,400.00 | 115.74K |
| 2026-06-22 | KRW 5,010.00 | -2.15% | KRW 4,900.00 | KRW 5,250.00 | KRW 4,880.00 | 38.36K |
| 2026-06-19 | KRW 5,120.00 | -3.21% | KRW 5,290.00 | KRW 5,500.00 | KRW 5,000.00 | 73.10K |
| 2026-06-18 | KRW 5,290.00 | -2.22% | KRW 5,410.00 | KRW 5,420.00 | KRW 5,230.00 | 55.00K |
| 2026-06-17 | KRW 5,410.00 | -2.87% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,350.00 | 28.69K |
| 2026-06-16 | KRW 5,570.00 | -0.54% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,120.00 | 47.03K |
| 2026-06-15 | KRW 5,600.00 | +6.06% | KRW 5,470.00 | KRW 5,740.00 | KRW 5,400.00 | 53.65K |
| 2026-06-12 | KRW 5,280.00 | +0.57% | KRW 5,400.00 | KRW 5,460.00 | KRW 5,280.00 | 47.98K |
| 2026-06-11 | KRW 5,250.00 | +3.96% | KRW 5,050.00 | KRW 5,300.00 | KRW 4,900.00 | 36.94K |
| 2026-06-10 | KRW 5,050.00 | -2.13% | KRW 5,160.00 | KRW 5,210.00 | KRW 4,950.00 | 27.94K |
| 2026-06-09 | KRW 5,160.00 | +7.95% | KRW 4,770.00 | KRW 5,190.00 | KRW 4,770.00 | 55.69K |
| 2026-06-08 | KRW 4,780.00 | -9.47% | KRW 4,935.00 | KRW 5,150.00 | KRW 4,665.00 | 109.54K |
| 2026-06-05 | KRW 5,280.00 | -7.04% | KRW 5,680.00 | KRW 5,710.00 | KRW 5,280.00 | 91.49K |
| 2026-06-04 | KRW 5,680.00 | +0.18% | KRW 5,450.00 | KRW 6,080.00 | KRW 5,450.00 | 137.19K |
| 2026-06-02 | KRW 5,670.00 | -4.71% | KRW 5,800.00 | KRW 5,930.00 | KRW 5,520.00 | 114.58K |
| 2026-06-01 | KRW 5,950.00 | +4.57% | KRW 5,710.00 | KRW 6,540.00 | KRW 5,670.00 | 245.10K |
| 2026-05-29 | KRW 5,690.00 | -5.95% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,560.00 | 138.13K |
| 2026-05-28 | KRW 6,050.00 | -2.42% | KRW 6,220.00 | KRW 6,230.00 | KRW 5,740.00 | 154.41K |
| 2026-05-27 | KRW 6,200.00 | -6.77% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,170.00 | 136.31K |
| 2026-05-26 | KRW 6,650.00 | +0.15% | KRW 6,820.00 | KRW 7,090.00 | KRW 6,600.00 | 151.67K |
| 2026-05-22 | KRW 6,640.00 | +3.27% | KRW 6,450.00 | KRW 6,700.00 | KRW 6,450.00 | 67.00K |