Stock listing
KRX:177900 3ALogics Inc. (쓰리에이로직스) 주가
Follow 3ALogics Inc. into a list and get an email when it puts out news.
Share price · KRX:177900
₩2,950.00 KRW -215.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- ₩2,845.00 – ₩3,090.00 KRWOct 30, 2026
- Volume
- 35,056 sharesOct 30, 2026
- Market cap
- ₩28.40B KRWAt the close on Oct 30, 2026 · price × 9.63M shares outstanding
- 52-week range
- ₩2,700.00 – ₩8,770.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩78.05M KRWMedian day 16,438 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:177900 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,950.00 | -215.00 | -6.8% | ₩3,035.00 | ₩3,090.00 | ₩2,845.00 | 35,056 | |
| ₩3,165.00 | +75.00 | +2.4% | ₩3,100.00 | ₩3,370.00 | ₩3,040.00 | 15,832 | |
| ₩3,090.00 | -40.00 | -1.3% | ₩3,190.00 | ₩3,190.00 | ₩3,055.00 | 20,425 | |
| ₩3,130.00 | +130.00 | +4.3% | ₩3,075.00 | ₩3,180.00 | ₩3,010.00 | 16,480 | |
| ₩3,000.00 | -10.00 | -0.3% | ₩3,010.00 | ₩3,080.00 | ₩2,940.00 | 12,495 | |
| ₩3,010.00 | -5.00 | -0.2% | ₩3,025.00 | ₩3,025.00 | ₩2,935.00 | 13,483 | |
| ₩3,015.00 | -195.00 | -6.1% | ₩3,295.00 | ₩3,295.00 | ₩2,995.00 | 20,317 | |
| ₩3,210.00 | +25.00 | +0.8% | ₩3,185.00 | ₩3,300.00 | ₩3,100.00 | 8,630 | |
| ₩3,185.00 | -120.00 | -3.6% | ₩3,305.00 | ₩3,315.00 | ₩3,120.00 | 8,408 | |
| ₩3,305.00 | +35.00 | +1.1% | ₩3,260.00 | ₩3,335.00 | ₩3,230.00 | 4,226 | |
| ₩3,270.00 | +35.00 | +1.1% | ₩3,120.00 | ₩3,285.00 | ₩3,120.00 | 15,517 | |
| ₩3,235.00 | -285.00 | -8.1% | ₩3,360.00 | ₩3,500.00 | ₩3,065.00 | 51,969 | |
| ₩3,520.00 | -15.00 | -0.4% | ₩3,500.00 | ₩3,730.00 | ₩3,360.00 | 21,335 | |
| ₩3,535.00 | -175.00 | -4.7% | ₩3,530.00 | ₩3,705.00 | ₩3,435.00 | 32,766 | |
| ₩3,710.00 | -140.00 | -3.6% | ₩3,860.00 | ₩3,940.00 | ₩3,670.00 | 23,301 | |
| ₩3,850.00 | -30.00 | -0.8% | ₩3,895.00 | ₩3,930.00 | ₩3,805.00 | 24,167 | |
| ₩3,880.00 | +105.00 | +2.8% | ₩3,760.00 | ₩3,950.00 | ₩3,705.00 | 26,957 | |
| ₩3,775.00 | +60.00 | +1.6% | ₩3,745.00 | ₩3,840.00 | ₩3,700.00 | 11,253 | |
| ₩3,715.00 | -55.00 | -1.5% | ₩3,760.00 | ₩3,790.00 | ₩3,665.00 | 15,945 | |
| ₩3,770.00 | +175.00 | +4.9% | ₩3,615.00 | ₩3,770.00 | ₩3,595.00 | 25,402 | |
| ₩3,595.00 | -45.00 | -1.2% | ₩3,640.00 | ₩3,720.00 | ₩3,580.00 | 26,940 | |
| ₩3,640.00 | -45.00 | -1.2% | ₩3,680.00 | ₩3,685.00 | ₩3,595.00 | 9,598 | |
| ₩3,685.00 | +60.00 | +1.7% | ₩3,630.00 | ₩3,720.00 | ₩3,610.00 | 7,468 | |
| ₩3,625.00 | +30.00 | +0.8% | ₩3,550.00 | ₩3,705.00 | ₩3,540.00 | 19,943 | |
| ₩3,595.00 | +5.00 | +0.1% | ₩3,680.00 | ₩3,680.00 | ₩3,520.00 | 27,641 | |
| ₩3,590.00 | +10.00 | +0.3% | ₩3,570.00 | ₩3,695.00 | ₩3,495.00 | 8,263 | |
| ₩3,580.00 | +15.00 | +0.4% | ₩3,555.00 | ₩3,600.00 | ₩3,500.00 | 24,720 | |
| ₩3,565.00 | -5.00 | -0.1% | ₩3,570.00 | ₩3,640.00 | ₩3,505.00 | 12,238 | |
| ₩3,570.00 | -50.00 | -1.4% | ₩3,615.00 | ₩3,680.00 | ₩3,495.00 | 29,362 | |
| ₩3,620.00 | +5.00 | +0.1% | ₩3,620.00 | ₩3,700.00 | ₩3,530.00 | 4,588 | |
| ₩3,615.00 | -5.00 | -0.1% | ₩3,555.00 | ₩3,660.00 | ₩3,535.00 | 13,893 | |
| ₩3,620.00 | -70.00 | -1.9% | ₩3,600.00 | ₩3,700.00 | ₩3,545.00 | 8,827 | |
| ₩3,690.00 | 0.00 | 0.0% | ₩3,690.00 | ₩3,720.00 | ₩3,580.00 | 12,553 | |
| ₩3,690.00 | +80.00 | +2.2% | ₩3,725.00 | ₩3,740.00 | ₩3,635.00 | 9,818 | |
| ₩3,610.00 | -205.00 | -5.4% | ₩3,780.00 | ₩3,850.00 | ₩3,610.00 | 47,746 | |
| ₩3,815.00 | -25.00 | -0.7% | ₩3,845.00 | ₩3,975.00 | ₩3,795.00 | 25,974 | |
| ₩3,840.00 | +35.00 | +0.9% | ₩3,790.00 | ₩3,860.00 | ₩3,730.00 | 13,782 | |
| ₩3,805.00 | -20.00 | -0.5% | ₩3,825.00 | ₩3,845.00 | ₩3,700.00 | 6,579 | |
| ₩3,825.00 | -45.00 | -1.2% | ₩3,805.00 | ₩3,905.00 | ₩3,700.00 | 16,221 | |
| ₩3,870.00 | -35.00 | -0.9% | ₩3,880.00 | ₩3,895.00 | ₩3,785.00 | 12,168 | |
| ₩3,905.00 | -45.00 | -1.1% | ₩3,900.00 | ₩3,940.00 | ₩3,790.00 | 5,062 | |
| ₩3,950.00 | +10.00 | +0.3% | ₩3,940.00 | ₩3,980.00 | ₩3,860.00 | 6,308 | |
| ₩3,940.00 | +10.00 | +0.3% | ₩4,000.00 | ₩4,000.00 | ₩3,845.00 | 10,068 | |
| ₩3,930.00 | -5.00 | -0.1% | ₩3,905.00 | ₩3,960.00 | ₩3,775.00 | 11,779 | |
| ₩3,935.00 | +115.00 | +3.0% | ₩3,720.00 | ₩3,940.00 | ₩3,660.00 | 12,067 | |
| ₩3,820.00 | -70.00 | -1.8% | ₩3,820.00 | ₩4,020.00 | ₩3,820.00 | 11,518 | |
| ₩3,890.00 | -145.00 | -3.6% | ₩3,995.00 | ₩4,030.00 | ₩3,770.00 | 31,486 | |
| ₩4,035.00 | +55.00 | +1.4% | ₩3,980.00 | ₩4,210.00 | ₩3,980.00 | 17,562 | |
| ₩3,980.00 | -60.00 | -1.5% | ₩4,085.00 | ₩4,135.00 | ₩3,900.00 | 24,437 | |
| ₩4,040.00 | -95.00 | -2.3% | ₩4,120.00 | ₩4,295.00 | ₩4,020.00 | 29,179 | |
| ₩4,135.00 | -180.00 | -4.2% | ₩4,240.00 | ₩4,365.00 | ₩4,100.00 | 27,788 | |
| ₩4,315.00 | +20.00 | +0.5% | ₩4,275.00 | ₩4,445.00 | ₩4,255.00 | 22,843 | |
| ₩4,295.00 | -130.00 | -2.9% | ₩4,425.00 | ₩4,475.00 | ₩4,215.00 | 17,434 | |
| ₩4,425.00 | +330.00 | +8.1% | ₩4,100.00 | ₩4,450.00 | ₩4,060.00 | 47,334 | |
| ₩4,095.00 | +45.00 | +1.1% | ₩4,000.00 | ₩4,195.00 | ₩4,000.00 | 39,762 | |
| ₩4,050.00 | -15.00 | -0.4% | ₩4,045.00 | ₩4,155.00 | ₩3,910.00 | 16,396 | |
| ₩4,065.00 | -35.00 | -0.9% | ₩4,010.00 | ₩4,135.00 | ₩3,960.00 | 13,184 | |
| ₩4,100.00 | +220.00 | +5.7% | ₩3,995.00 | ₩4,370.00 | ₩3,885.00 | 86,904 | |
| ₩3,880.00 | +230.00 | +6.3% | ₩3,665.00 | ₩3,925.00 | ₩3,665.00 | 12,514 | |
| ₩3,650.00 | -80.00 | -2.1% | ₩3,940.00 | ₩3,940.00 | ₩3,650.00 | 27,662 | |
| ₩3,730.00 | +350.00 | +10.4% | ₩3,640.00 | ₩3,880.00 | ₩3,500.00 | 41,385 | |
| ₩3,380.00 | -125.00 | -3.6% | ₩2,700.00 | ₩3,505.00 | ₩2,700.00 | 48,153 |
- Ticker
- KRX:177900
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 10, 2026
3Alogics Inc Wins 11.4 Billion Won Order
Latest news
3Alogics Inc Wins 11.4 Billion Won Order
Apr 9, 2026
Closed ₩6,640.00 (-3.6%) on Apr 10, 2026
3ALogics Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about 3ALogics Inc.