LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,544.00
-16.00 (-1.03%)
Jul 21, 2026, 3:30 PM KST
LOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,550.00 | 1,564.00 | 1,505.00 | 1,544.00 | 1,544.00 | -1.03% | 11,033 |
| Jul 20, 2026 | 1,585.00 | 1,593.00 | 1,540.00 | 1,560.00 | 1,560.00 | -2.13% | 35,723 |
| Jul 16, 2026 | 1,580.00 | 1,624.00 | 1,572.00 | 1,594.00 | 1,594.00 | 0.69% | 46,300 |
| Jul 15, 2026 | 1,555.00 | 1,599.00 | 1,515.00 | 1,583.00 | 1,583.00 | 0.96% | 18,087 |
| Jul 14, 2026 | 1,569.00 | 1,584.00 | 1,540.00 | 1,568.00 | 1,568.00 | -0.13% | 42,346 |
| Jul 13, 2026 | 1,624.00 | 1,635.00 | 1,536.00 | 1,570.00 | 1,570.00 | -1.32% | 55,279 |
| Jul 10, 2026 | 1,515.00 | 1,658.00 | 1,514.00 | 1,591.00 | 1,591.00 | 5.57% | 104,063 |
| Jul 9, 2026 | 1,536.00 | 1,630.00 | 1,505.00 | 1,507.00 | 1,507.00 | -1.89% | 45,220 |
| Jul 8, 2026 | 1,555.00 | 1,666.00 | 1,525.00 | 1,536.00 | 1,536.00 | -1.16% | 109,455 |
| Jul 7, 2026 | 1,551.00 | 1,575.00 | 1,521.00 | 1,554.00 | 1,554.00 | 0.26% | 20,746 |
| Jul 6, 2026 | 1,535.00 | 1,565.00 | 1,499.00 | 1,550.00 | 1,550.00 | 1.11% | 19,286 |
| Jul 3, 2026 | 1,545.00 | 1,590.00 | 1,492.00 | 1,533.00 | 1,533.00 | - | 9,513 |
| Jul 2, 2026 | 1,584.00 | 1,584.00 | 1,489.00 | 1,533.00 | 1,533.00 | -3.16% | 28,959 |
| Jul 1, 2026 | 1,498.00 | 1,595.00 | 1,483.00 | 1,583.00 | 1,583.00 | 5.74% | 40,577 |
| Jun 30, 2026 | 1,508.00 | 1,513.00 | 1,486.00 | 1,497.00 | 1,497.00 | -0.73% | 12,766 |
| Jun 29, 2026 | 1,411.00 | 1,510.00 | 1,411.00 | 1,508.00 | 1,508.00 | 5.97% | 25,889 |
| Jun 26, 2026 | 1,456.00 | 1,470.00 | 1,390.00 | 1,423.00 | 1,423.00 | -3.20% | 46,855 |
| Jun 25, 2026 | 1,437.00 | 1,505.00 | 1,437.00 | 1,470.00 | 1,470.00 | -0.68% | 38,719 |
| Jun 24, 2026 | 1,526.00 | 1,526.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.57% | 15,983 |
| Jun 23, 2026 | 1,567.00 | 1,567.00 | 1,500.00 | 1,519.00 | 1,519.00 | -3.86% | 97,775 |
| Jun 22, 2026 | 1,624.00 | 1,624.00 | 1,466.00 | 1,580.00 | 1,580.00 | -1.25% | 43,144 |
| Jun 19, 2026 | 1,665.00 | 1,665.00 | 1,550.00 | 1,600.00 | 1,600.00 | -3.38% | 35,099 |
| Jun 18, 2026 | 1,714.00 | 1,714.00 | 1,636.00 | 1,656.00 | 1,656.00 | 0.73% | 50,675 |
| Jun 17, 2026 | 1,674.00 | 1,674.00 | 1,635.00 | 1,644.00 | 1,644.00 | 0.06% | 32,426 |
| Jun 16, 2026 | 1,635.00 | 1,651.00 | 1,631.00 | 1,643.00 | 1,643.00 | 0.49% | 41,663 |
| Jun 15, 2026 | 1,607.00 | 1,651.00 | 1,607.00 | 1,635.00 | 1,635.00 | 0.06% | 178,166 |
| Jun 12, 2026 | 1,606.00 | 1,639.00 | 1,595.00 | 1,634.00 | 1,634.00 | 5.49% | 43,223 |
| Jun 11, 2026 | 1,590.00 | 1,612.00 | 1,496.00 | 1,549.00 | 1,549.00 | -3.01% | 50,385 |
| Jun 10, 2026 | 1,572.00 | 1,616.00 | 1,505.00 | 1,597.00 | 1,597.00 | -0.75% | 110,777 |
| Jun 9, 2026 | 1,471.00 | 1,890.00 | 1,471.00 | 1,609.00 | 1,609.00 | 10.51% | 2,294,879 |
| Jun 8, 2026 | 1,550.00 | 1,550.00 | 1,456.00 | 1,456.00 | 1,456.00 | -8.08% | 158,194 |
| Jun 5, 2026 | 1,580.00 | 1,665.00 | 1,561.00 | 1,584.00 | 1,584.00 | -4.35% | 90,763 |
| Jun 4, 2026 | 1,649.00 | 1,661.00 | 1,580.00 | 1,656.00 | 1,656.00 | -0.36% | 85,789 |
| Jun 2, 2026 | 1,686.00 | 1,686.00 | 1,617.00 | 1,662.00 | 1,662.00 | -1.42% | 116,947 |
| Jun 1, 2026 | 1,719.00 | 1,719.00 | 1,648.00 | 1,686.00 | 1,686.00 | -1.00% | 94,160 |
| May 29, 2026 | 1,722.00 | 1,733.00 | 1,688.00 | 1,703.00 | 1,703.00 | -1.10% | 56,751 |
| May 28, 2026 | 1,771.00 | 1,782.00 | 1,698.00 | 1,722.00 | 1,722.00 | -2.55% | 128,276 |
| May 27, 2026 | 1,769.00 | 1,775.00 | 1,720.00 | 1,767.00 | 1,767.00 | -0.11% | 78,049 |
| May 26, 2026 | 1,772.00 | 1,784.00 | 1,750.00 | 1,769.00 | 1,769.00 | -0.62% | 75,524 |
| May 22, 2026 | 1,779.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.06% | 94,187 |
| May 21, 2026 | 1,810.00 | 1,816.00 | 1,770.00 | 1,779.00 | 1,779.00 | -1.11% | 124,870 |
| May 20, 2026 | 1,836.00 | 1,846.00 | 1,775.00 | 1,799.00 | 1,799.00 | -2.02% | 90,246 |
| May 19, 2026 | 1,875.00 | 1,935.00 | 1,819.00 | 1,836.00 | 1,836.00 | -3.01% | 103,861 |
| May 18, 2026 | 1,880.00 | 1,924.00 | 1,861.00 | 1,893.00 | 1,893.00 | -0.47% | 65,164 |
| May 15, 2026 | 1,936.00 | 1,948.00 | 1,900.00 | 1,902.00 | 1,902.00 | -1.50% | 33,676 |
| May 14, 2026 | 1,895.00 | 1,941.00 | 1,890.00 | 1,931.00 | 1,931.00 | 1.10% | 50,353 |
| May 13, 2026 | 1,881.00 | 1,937.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1.22% | 43,556 |
| May 12, 2026 | 1,912.00 | 1,923.00 | 1,871.00 | 1,887.00 | 1,887.00 | -1.31% | 89,265 |
| May 11, 2026 | 1,963.00 | 1,965.00 | 1,901.00 | 1,912.00 | 1,912.00 | -2.70% | 113,563 |
| May 8, 2026 | 1,950.00 | 1,966.00 | 1,940.00 | 1,965.00 | 1,965.00 | 0.36% | 63,632 |