LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,524.00
+4.00 (0.26%)
Sep 4, 2026, 3:30 PM KST
LOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,520.00 | 1,544.00 | 1,517.00 | 1,524.00 | 1,524.00 | 0.26% | 7,038 |
| Sep 3, 2026 | 1,514.00 | 1,540.00 | 1,508.00 | 1,520.00 | 1,520.00 | 0.93% | 25,569 |
| Sep 2, 2026 | 1,521.00 | 1,521.00 | 1,497.00 | 1,506.00 | 1,506.00 | -0.99% | 27,403 |
| Sep 1, 2026 | 1,530.00 | 1,530.00 | 1,509.00 | 1,521.00 | 1,521.00 | -0.33% | 14,101 |
| Aug 31, 2026 | 1,524.00 | 1,531.00 | 1,515.00 | 1,526.00 | 1,526.00 | 0.13% | 10,888 |
| Aug 28, 2026 | 1,520.00 | 1,528.00 | 1,512.00 | 1,524.00 | 1,524.00 | 0.13% | 26,220 |
| Aug 27, 2026 | 1,524.00 | 1,527.00 | 1,513.00 | 1,522.00 | 1,522.00 | 0.13% | 12,063 |
| Aug 26, 2026 | 1,524.00 | 1,527.00 | 1,513.00 | 1,520.00 | 1,520.00 | -0.26% | 18,692 |
| Aug 25, 2026 | 1,519.00 | 1,535.00 | 1,500.00 | 1,524.00 | 1,524.00 | 0.26% | 17,052 |
| Aug 24, 2026 | 1,519.00 | 1,521.00 | 1,500.00 | 1,520.00 | 1,520.00 | 1.40% | 6,121 |
| Aug 21, 2026 | 1,542.00 | 1,560.00 | 1,492.00 | 1,499.00 | 1,499.00 | -2.79% | 97,599 |
| Aug 20, 2026 | 1,557.00 | 1,557.00 | 1,518.00 | 1,542.00 | 1,542.00 | -0.39% | 16,157 |
| Aug 19, 2026 | 1,561.00 | 1,615.00 | 1,536.00 | 1,548.00 | 1,548.00 | -0.77% | 11,677 |
| Aug 18, 2026 | 1,593.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,560.00 | -2.07% | 165,935 |
| Aug 14, 2026 | 1,588.00 | 1,598.00 | 1,579.00 | 1,593.00 | 1,593.00 | 0.25% | 5,845 |
| Aug 13, 2026 | 1,610.00 | 1,629.00 | 1,581.00 | 1,589.00 | 1,589.00 | -1.12% | 19,936 |
| Aug 12, 2026 | 1,605.00 | 1,637.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.12% | 15,010 |
| Aug 11, 2026 | 1,585.00 | 1,650.00 | 1,543.00 | 1,605.00 | 1,605.00 | 1.26% | 27,947 |
| 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 |