LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea · Delayed Price · Currency is KRW 1,546.00
-7.00 (-0.45%)
Nov 9, 2026, 3:30 PM KST
LOGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,549.00 | 1,600.00 | 1,544.00 | 1,546.00 | 1,546.00 | -0.45% | 5,520 |
| Nov 6, 2026 | 1,587.00 | 1,590.00 | 1,520.00 | 1,553.00 | 1,553.00 | -2.14% | 13,298 |
| Nov 5, 2026 | 1,550.00 | 1,600.00 | 1,490.00 | 1,587.00 | 1,587.00 | 0.06% | 9,874 |
| Nov 4, 2026 | 1,586.00 | 1,635.00 | 1,555.00 | 1,586.00 | 1,586.00 | -0.63% | 89,649 |
| Nov 3, 2026 | 1,616.00 | 1,648.00 | 1,596.00 | 1,596.00 | 1,596.00 | -2.44% | 18,948 |
| Nov 2, 2026 | 1,578.00 | 1,645.00 | 1,550.00 | 1,636.00 | 1,636.00 | 3.68% | 112,937 |
| Oct 30, 2026 | 1,578.00 | 1,619.00 | 1,563.00 | 1,578.00 | 1,578.00 | - | 15,980 |
| Oct 29, 2026 | 1,575.00 | 1,590.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.06% | 50,180 |
| Oct 28, 2026 | 1,610.00 | 1,610.00 | 1,564.00 | 1,579.00 | 1,579.00 | -0.69% | 17,050 |
| Oct 27, 2026 | 1,605.00 | 1,618.00 | 1,564.00 | 1,590.00 | 1,590.00 | 0.44% | 18,142 |
| Oct 26, 2026 | 1,527.00 | 1,602.00 | 1,525.00 | 1,583.00 | 1,583.00 | 0.13% | 28,249 |
| Oct 23, 2026 | 1,619.00 | 1,620.00 | 1,553.00 | 1,581.00 | 1,581.00 | -2.53% | 16,404 |
| Oct 22, 2026 | 1,577.00 | 1,650.00 | 1,577.00 | 1,622.00 | 1,622.00 | 1.82% | 152,994 |
| Oct 21, 2026 | 1,572.00 | 1,594.00 | 1,545.00 | 1,593.00 | 1,593.00 | 1.34% | 17,640 |
| Oct 20, 2026 | 1,615.00 | 1,615.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.95% | 10,380 |
| Oct 19, 2026 | 1,604.00 | 1,604.00 | 1,548.00 | 1,587.00 | 1,587.00 | -1.06% | 40,613 |
| Oct 16, 2026 | 1,538.00 | 1,618.00 | 1,502.00 | 1,604.00 | 1,604.00 | 4.29% | 28,131 |
| 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 |