Skip to main content
logo
LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
+10.00 (0.44%)
At close: Feb 20, 2026

LOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,260.002,280.002,220.002,270.002,270.000.44%154,269
Feb 19, 20262,285.002,285.002,210.002,260.002,260.00-0.44%232,731
Feb 13, 20262,215.002,275.002,160.002,270.002,270.002.48%281,232
Feb 12, 20262,290.002,300.002,175.002,215.002,215.00-3.06%488,308
Feb 11, 20262,270.002,380.002,250.002,285.002,285.001.33%1,419,177
Feb 10, 20262,090.002,485.002,050.002,255.002,255.009.20%3,768,607
Feb 9, 20262,050.002,095.002,030.002,065.002,065.001.98%33,415
Feb 6, 20262,050.002,065.002,000.002,025.002,025.00-1.94%125,077
Feb 5, 20262,070.002,160.002,035.002,065.002,065.00-0.24%669,836
Feb 4, 20262,045.002,080.002,010.002,070.002,070.001.22%67,008
Feb 3, 20262,030.002,070.002,025.002,045.002,045.000.99%35,623
Feb 2, 20262,050.002,090.002,005.002,025.002,025.00-2.88%66,509
Jan 30, 20262,090.002,100.002,035.002,085.002,085.00-0.24%105,023
Jan 29, 20262,115.002,115.002,040.002,090.002,090.00-120,465
Jan 28, 20262,060.002,120.002,060.002,090.002,090.000.72%72,751
Jan 27, 20262,035.002,095.002,030.002,075.002,075.002.22%153,261
Jan 26, 20262,055.002,080.002,020.002,030.002,030.00-1.22%65,504
Jan 23, 20262,035.002,060.002,010.002,055.002,055.000.98%42,834
Jan 22, 20262,010.002,040.002,005.002,035.002,035.000.99%39,550
Jan 21, 20262,075.002,075.002,005.002,015.002,015.00-2.42%61,127
Jan 20, 20262,130.002,140.002,050.002,065.002,065.00-1.67%143,172
Jan 19, 20262,100.002,160.002,075.002,100.002,100.00-224,624
Jan 16, 20262,110.002,130.002,065.002,100.002,100.00-0.47%30,683
Jan 15, 20262,110.002,160.002,095.002,110.002,110.00-37,779
Jan 14, 20262,150.002,190.002,080.002,110.002,110.00-0.71%24,747
Jan 13, 20262,100.002,175.002,075.002,125.002,125.002.16%13,946
Jan 12, 20262,090.002,100.002,060.002,080.002,080.00-0.24%26,743
Jan 9, 20262,090.002,210.002,055.002,085.002,085.00-0.24%72,702
Jan 8, 20262,140.002,140.002,080.002,090.002,090.00-1.88%41,201
Jan 7, 20262,200.002,200.002,115.002,130.002,130.00-2.07%37,093
Jan 6, 20262,145.002,210.002,115.002,175.002,175.001.87%63,535
Jan 5, 20262,160.002,160.002,110.002,135.002,135.00-1.16%40,952
Jan 2, 20262,155.002,185.002,140.002,160.002,160.000.23%34,954
Dec 30, 20252,170.002,195.002,150.002,155.002,155.00-1.37%35,167
Dec 29, 20252,175.002,230.002,100.002,185.002,185.001.39%69,764
Dec 26, 20252,120.002,180.002,100.002,155.002,155.001.65%57,244
Dec 24, 20252,125.002,190.002,090.002,120.002,120.00-1.17%111,020
Dec 23, 20252,200.002,215.002,130.002,145.002,145.00-2.50%47,432
Dec 22, 20252,190.002,235.002,190.002,200.002,200.000.69%26,605
Dec 19, 20252,215.002,250.002,165.002,185.002,185.00-1.35%40,445
Dec 18, 20252,280.002,280.002,215.002,215.002,215.00-1.99%51,991
Dec 17, 20252,290.002,295.002,230.002,260.002,260.00-1.31%105,453
Dec 16, 20252,225.002,310.002,220.002,290.002,290.003.85%243,433
Dec 15, 20252,185.002,225.002,155.002,205.002,205.000.92%27,701
Dec 12, 20252,185.002,200.002,170.002,185.002,185.000.69%21,857
Dec 11, 20252,200.002,205.002,140.002,170.002,170.00-1.59%49,431
Dec 10, 20252,200.002,285.002,175.002,205.002,205.000.68%159,142
Dec 9, 20252,115.002,195.002,080.002,190.002,190.003.55%156,927
Dec 8, 20252,095.002,120.002,070.002,115.002,115.000.95%28,943
Dec 5, 20252,090.002,115.002,090.002,095.002,095.00-0.48%25,316