LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,423.00
-47.00 (-3.20%)
Jun 26, 2026, 3:30 PM KST
LOGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |