LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,605.00
+20.00 (1.26%)
Aug 11, 2026, 3:30 PM KST
LOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,607.00 | 1,615.00 | 1,553.00 | 1,585.00 | 1,585.00 | -0.94% | 46,591 |
| Aug 7, 2026 | 1,600.00 | 1,610.00 | 1,591.00 | 1,600.00 | 1,600.00 | - | 19,221 |
| Aug 6, 2026 | 1,595.00 | 1,605.00 | 1,586.00 | 1,600.00 | 1,600.00 | 0.31% | 8,658 |
| Aug 5, 2026 | 1,553.00 | 1,600.00 | 1,553.00 | 1,595.00 | 1,595.00 | 2.90% | 22,228 |
| Aug 4, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.33% | 16,190 |
| Aug 3, 2026 | 1,523.00 | 1,540.00 | 1,397.00 | 1,500.00 | 1,500.00 | -1.45% | 86,564 |
| Jul 31, 2026 | 1,539.00 | 1,555.00 | 1,500.00 | 1,522.00 | 1,522.00 | 3.05% | 13,934 |
| Jul 30, 2026 | 1,479.00 | 1,515.00 | 1,447.00 | 1,477.00 | 1,477.00 | -0.94% | 15,045 |
| Jul 29, 2026 | 1,539.00 | 1,551.00 | 1,450.00 | 1,491.00 | 1,491.00 | -3.93% | 34,905 |
| Jul 28, 2026 | 1,596.00 | 1,596.00 | 1,506.00 | 1,552.00 | 1,552.00 | -2.76% | 8,244 |
| Jul 27, 2026 | 1,615.00 | 1,659.00 | 1,574.00 | 1,596.00 | 1,596.00 | - | 104,074 |
| Jul 24, 2026 | 1,593.00 | 1,602.00 | 1,546.00 | 1,596.00 | 1,596.00 | 0.06% | 93,079 |
| Jul 23, 2026 | 1,554.00 | 1,606.00 | 1,543.00 | 1,595.00 | 1,595.00 | 2.64% | 45,099 |
| Jul 22, 2026 | 1,546.00 | 1,610.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.65% | 25,598 |
| 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 |