LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,604.00
+66.00 (4.29%)
Oct 16, 2026, 3:30 PM KST
LOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,538.00 | 1,618.00 | 1,502.00 | 1,604.00 | 1,604.00 | 4.29% | 27,440 |
| Oct 15, 2026 | 1,608.00 | 1,608.00 | 1,538.00 | 1,538.00 | 1,538.00 | -4.35% | 22,283 |
| Oct 14, 2026 | 1,551.00 | 1,619.00 | 1,540.00 | 1,608.00 | 1,608.00 | 1.97% | 112,162 |
| Oct 13, 2026 | 1,544.00 | 1,620.00 | 1,544.00 | 1,577.00 | 1,577.00 | 0.64% | 75,443 |
| Oct 12, 2026 | 1,558.00 | 1,582.00 | 1,531.00 | 1,567.00 | 1,567.00 | 0.45% | 22,214 |
| Oct 8, 2026 | 1,532.00 | 1,568.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2.56% | 58,254 |
| Oct 7, 2026 | 1,525.00 | 1,539.00 | 1,518.00 | 1,521.00 | 1,521.00 | 0.13% | 20,556 |
| Oct 6, 2026 | 1,530.00 | 1,532.00 | 1,516.00 | 1,519.00 | 1,519.00 | -0.72% | 7,713 |
| Oct 2, 2026 | 1,518.00 | 1,531.00 | 1,507.00 | 1,530.00 | 1,530.00 | 0.59% | 5,469 |
| Oct 1, 2026 | 1,523.00 | 1,534.00 | 1,514.00 | 1,521.00 | 1,521.00 | 0.13% | 35,747 |
| Sep 30, 2026 | 1,515.00 | 1,526.00 | 1,511.00 | 1,519.00 | 1,519.00 | 0.26% | 13,900 |
| Sep 29, 2026 | 1,529.00 | 1,529.00 | 1,508.00 | 1,515.00 | 1,515.00 | -0.79% | 10,163 |
| Sep 28, 2026 | 1,513.00 | 1,530.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.93% | 22,273 |
| Sep 23, 2026 | 1,522.00 | 1,526.00 | 1,503.00 | 1,513.00 | 1,513.00 | -0.59% | 7,238 |
| Sep 22, 2026 | 1,519.00 | 1,524.00 | 1,510.00 | 1,522.00 | 1,522.00 | -0.07% | 5,359 |
| Sep 21, 2026 | 1,526.00 | 1,529.00 | 1,508.00 | 1,523.00 | 1,523.00 | 0.07% | 47,139 |
| Sep 18, 2026 | 1,519.00 | 1,551.00 | 1,509.00 | 1,522.00 | 1,522.00 | 0.20% | 31,250 |
| Sep 17, 2026 | 1,525.00 | 1,527.00 | 1,510.00 | 1,519.00 | 1,519.00 | -0.39% | 14,411 |
| Sep 16, 2026 | 1,524.00 | 1,539.00 | 1,514.00 | 1,525.00 | 1,525.00 | 0.07% | 7,561 |
| Sep 15, 2026 | 1,523.00 | 1,532.00 | 1,521.00 | 1,524.00 | 1,524.00 | 0.13% | 8,463 |
| Sep 14, 2026 | 1,508.00 | 1,525.00 | 1,508.00 | 1,522.00 | 1,522.00 | 0.13% | 10,343 |
| Sep 11, 2026 | 1,527.00 | 1,530.00 | 1,517.00 | 1,520.00 | 1,520.00 | - | 10,893 |
| Sep 10, 2026 | 1,525.00 | 1,529.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.26% | 7,212 |
| Sep 9, 2026 | 1,518.00 | 1,526.00 | 1,500.00 | 1,524.00 | 1,524.00 | 0.40% | 12,709 |
| Sep 8, 2026 | 1,525.00 | 1,532.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.46% | 12,085 |
| Sep 7, 2026 | 1,530.00 | 1,530.00 | 1,519.00 | 1,525.00 | 1,525.00 | 0.07% | 3,852 |
| 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 |