LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,584.00
-72.00 (-4.35%)
Jun 5, 2026, 3:30 PM KST
LOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,976.00 | 1,984.00 | 1,953.00 | 1,958.00 | 1,958.00 | -0.25% | 65,300 |
| May 6, 2026 | 2,015.00 | 2,015.00 | 1,961.00 | 1,963.00 | 1,963.00 | -1.75% | 171,831 |
| May 4, 2026 | 2,020.00 | 2,040.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.09% | 112,798 |
| Apr 30, 2026 | 2,035.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 44,724 |
| Apr 29, 2026 | 2,035.00 | 2,045.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.25% | 42,706 |
| Apr 28, 2026 | 2,050.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | -1.70% | 40,551 |
| Apr 27, 2026 | 2,030.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1.48% | 61,707 |
| Apr 24, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.25% | 52,773 |
| Apr 23, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,025.00 | 2,025.00 | -2.64% | 120,379 |
| Apr 22, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.24% | 54,756 |
| Apr 21, 2026 | 2,050.00 | 2,110.00 | 2,050.00 | 2,085.00 | 2,085.00 | 1.71% | 80,193 |
| Apr 20, 2026 | 2,090.00 | 2,140.00 | 2,050.00 | 2,050.00 | 2,050.00 | -2.84% | 110,782 |
| Apr 17, 2026 | 2,095.00 | 2,155.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.72% | 129,859 |
| Apr 16, 2026 | 2,095.00 | 2,150.00 | 2,075.00 | 2,095.00 | 2,095.00 | 0.96% | 248,121 |
| Apr 15, 2026 | 2,090.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 0.48% | 100,789 |
| Apr 14, 2026 | 2,070.00 | 2,090.00 | 2,060.00 | 2,065.00 | 2,065.00 | - | 42,527 |
| Apr 13, 2026 | 2,070.00 | 2,070.00 | 2,045.00 | 2,065.00 | 2,065.00 | -0.24% | 27,852 |
| Apr 10, 2026 | 2,055.00 | 2,070.00 | 2,045.00 | 2,070.00 | 2,070.00 | 0.98% | 32,193 |
| Apr 9, 2026 | 2,060.00 | 2,060.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.49% | 39,880 |
| Apr 8, 2026 | 2,060.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,040.00 | 0.74% | 57,931 |
| Apr 7, 2026 | 1,995.00 | 2,025.00 | 1,991.00 | 2,025.00 | 2,025.00 | 0.75% | 70,437 |
| Apr 6, 2026 | 1,993.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | 1.36% | 23,056 |
| Apr 3, 2026 | 2,000.00 | 2,025.00 | 1,911.00 | 1,983.00 | 1,983.00 | -0.80% | 42,406 |
| Apr 2, 2026 | 2,030.00 | 2,040.00 | 1,978.00 | 1,999.00 | 1,999.00 | -0.79% | 65,965 |
| Apr 1, 2026 | 2,010.00 | 2,040.00 | 2,000.00 | 2,015.00 | 2,015.00 | 1.92% | 34,179 |
| Mar 31, 2026 | 2,020.00 | 2,025.00 | 1,960.00 | 1,977.00 | 1,977.00 | -2.13% | 45,251 |
| Mar 30, 2026 | 1,960.00 | 2,040.00 | 1,960.00 | 2,020.00 | 2,020.00 | -0.98% | 35,595 |
| Mar 27, 2026 | 2,055.00 | 2,055.00 | 1,967.00 | 2,040.00 | 2,040.00 | -0.73% | 48,058 |
| Mar 26, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,055.00 | 2,055.00 | -0.72% | 37,390 |
| Mar 25, 2026 | 2,070.00 | 2,105.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.22% | 26,675 |
| Mar 24, 2026 | 2,015.00 | 2,045.00 | 2,005.00 | 2,045.00 | 2,045.00 | 2.00% | 25,272 |