Skip to main content
logo
LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,902.00
-29.00 (-1.50%)
May 15, 2026, 3:30 PM KST

LOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20261,936.001,948.001,900.001,902.001,902.00-1.50%34,167
May 14, 20261,895.001,941.001,890.001,931.001,931.001.10%50,415
May 13, 20261,881.001,937.001,850.001,910.001,910.001.22%43,703
May 12, 20261,912.001,923.001,871.001,887.001,887.00-1.31%89,265
May 11, 20261,963.001,965.001,901.001,912.001,912.00-2.70%113,563
May 8, 20261,950.001,966.001,940.001,965.001,965.000.36%63,934
May 7, 20261,976.001,984.001,953.001,958.001,958.00-0.25%67,254
May 6, 20262,015.002,015.001,961.001,963.001,963.00-1.75%171,831
May 4, 20262,020.002,040.001,997.001,998.001,998.00-1.09%112,798
Apr 30, 20262,035.002,040.002,000.002,020.002,020.00-46,410
Apr 29, 20262,035.002,045.002,015.002,020.002,020.00-0.25%43,210
Apr 28, 20262,050.002,070.002,020.002,025.002,025.00-1.70%40,971
Apr 27, 20262,030.002,080.002,020.002,060.002,060.001.48%62,506
Apr 24, 20262,025.002,065.002,000.002,030.002,030.000.25%54,345
Apr 23, 20262,070.002,080.002,000.002,025.002,025.00-2.64%120,379
Apr 22, 20262,090.002,090.002,050.002,080.002,080.00-0.24%55,564
Apr 21, 20262,050.002,110.002,050.002,085.002,085.001.71%82,109
Apr 20, 20262,090.002,140.002,050.002,050.002,050.00-2.84%110,782
Apr 17, 20262,095.002,155.002,090.002,110.002,110.000.72%129,859
Apr 16, 20262,095.002,150.002,075.002,095.002,095.000.96%250,927
Apr 15, 20262,090.002,100.002,060.002,075.002,075.000.48%102,176
Apr 14, 20262,070.002,090.002,060.002,065.002,065.00-44,532
Apr 13, 20262,070.002,070.002,045.002,065.002,065.00-0.24%28,995
Apr 10, 20262,055.002,070.002,045.002,070.002,070.000.98%34,116
Apr 9, 20262,060.002,060.002,035.002,050.002,050.000.49%40,704
Apr 8, 20262,060.002,070.002,020.002,040.002,040.000.74%57,931
Apr 7, 20261,995.002,025.001,991.002,025.002,025.000.75%72,371
Apr 6, 20261,993.002,020.001,985.002,010.002,010.001.36%23,093
Apr 3, 20262,000.002,025.001,911.001,983.001,983.00-0.80%42,593
Apr 2, 20262,030.002,040.001,978.001,999.001,999.00-0.79%66,790
Apr 1, 20262,010.002,040.002,000.002,015.002,015.001.92%34,284
Mar 31, 20262,020.002,025.001,960.001,977.001,977.00-2.13%46,528
Mar 30, 20261,960.002,040.001,960.002,020.002,020.00-0.98%35,595
Mar 27, 20262,055.002,055.001,967.002,040.002,040.00-0.73%48,058
Mar 26, 20262,080.002,080.002,030.002,055.002,055.00-0.72%37,637
Mar 25, 20262,070.002,105.002,030.002,070.002,070.001.22%27,120
Mar 24, 20262,015.002,045.002,005.002,045.002,045.002.00%25,738
Mar 23, 20262,035.002,040.001,999.002,005.002,005.00-2.67%75,280
Mar 20, 20262,040.002,120.002,020.002,060.002,060.000.98%114,586
Mar 19, 20262,050.002,050.002,010.002,040.002,040.00-0.49%20,571
Mar 18, 20262,055.002,065.002,030.002,050.002,050.000.74%42,145
Mar 17, 20262,015.002,055.002,005.002,035.002,035.000.99%23,391
Mar 16, 20262,090.002,095.002,015.002,015.002,015.00-3.59%95,254
Mar 13, 20262,000.002,095.002,000.002,090.002,090.001.21%51,196
Mar 12, 20262,095.002,115.002,020.002,065.002,065.00-0.72%134,935
Mar 11, 20262,145.002,195.002,050.002,080.002,080.00-2.80%125,811
Mar 10, 20262,085.002,190.002,065.002,140.002,140.0014.68%1,763,990
Mar 9, 20261,932.001,932.001,845.001,866.001,866.00-5.61%129,488
Mar 6, 20261,992.001,993.001,931.001,977.001,977.00-0.75%84,774
Mar 5, 20261,981.002,000.001,911.001,992.001,992.005.56%164,134