Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
-20.00 (-0.78%)
At close: Jan 21, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,540.002,710.002,525.002,670.002,670.004.30%72,120
Jan 22, 20262,560.002,560.002,525.002,560.002,560.00-13,100
Jan 21, 20262,560.002,590.002,510.002,560.002,560.00-0.78%29,588
Jan 20, 20262,540.002,670.002,535.002,580.002,580.001.57%33,618
Jan 19, 20262,540.002,590.002,540.002,540.002,540.00-17,729
Jan 16, 20262,550.002,610.002,540.002,540.002,540.00-0.39%29,130
Jan 15, 20262,500.002,605.002,495.002,550.002,550.002.00%23,780
Jan 14, 20262,500.002,690.002,495.002,500.002,500.000.20%38,302
Jan 13, 20262,560.002,560.002,460.002,495.002,495.00-2.54%36,925
Jan 12, 20262,525.002,580.002,500.002,560.002,560.001.39%12,206
Jan 9, 20262,510.002,565.002,505.002,525.002,525.00-0.39%11,954
Jan 8, 20262,570.002,575.002,515.002,535.002,535.00-1.36%17,405
Jan 7, 20262,625.002,655.002,570.002,570.002,570.00-1.91%47,056
Jan 6, 20262,710.002,725.002,620.002,620.002,620.00-2.24%89,249
Jan 5, 20262,680.002,715.002,675.002,680.002,680.000.19%9,924
Jan 2, 20262,695.002,700.002,660.002,675.002,675.000.38%15,128
Dec 30, 20252,710.002,710.002,650.002,665.002,665.00-1.66%89,189
Dec 29, 20252,780.002,790.002,705.002,710.002,710.00-4.24%26,476
Dec 26, 20252,750.002,855.002,750.002,830.002,710.003.10%22,926
Dec 24, 20252,820.002,870.002,745.002,745.002,628.60-2.66%35,338
Dec 23, 20252,740.002,850.002,740.002,820.002,700.422.92%40,400
Dec 22, 20252,735.002,755.002,710.002,740.002,623.820.74%23,505
Dec 19, 20252,730.002,775.002,650.002,720.002,604.66-0.37%31,559
Dec 18, 20252,695.002,730.002,695.002,730.002,614.240.37%6,133
Dec 17, 20252,705.002,750.002,705.002,720.002,604.660.55%11,653
Dec 16, 20252,780.002,790.002,705.002,705.002,590.30-2.70%30,780
Dec 15, 20252,760.002,805.002,725.002,780.002,662.120.72%10,091
Dec 12, 20252,740.002,805.002,740.002,760.002,642.970.73%11,158
Dec 11, 20252,735.002,745.002,720.002,740.002,623.820.55%10,405
Dec 10, 20252,710.002,745.002,690.002,725.002,609.450.55%18,302
Dec 9, 20252,710.002,780.002,700.002,710.002,595.09-16,453
Dec 8, 20252,715.002,745.002,700.002,710.002,595.09-0.18%10,964
Dec 5, 20252,695.002,745.002,695.002,715.002,599.880.56%7,965
Dec 4, 20252,715.002,745.002,700.002,700.002,585.51-0.37%14,516
Dec 3, 20252,700.002,755.002,700.002,710.002,595.090.37%16,362
Dec 2, 20252,670.002,735.002,670.002,700.002,585.510.56%7,909
Dec 1, 20252,640.002,720.002,640.002,685.002,571.151.70%25,079
Nov 28, 20252,635.002,720.002,635.002,640.002,528.060.19%10,059
Nov 27, 20252,665.002,690.002,635.002,635.002,523.27-1.13%14,696
Nov 26, 20252,640.002,670.002,630.002,665.002,552.000.95%7,930
Nov 25, 20252,635.002,695.002,605.002,640.002,528.060.19%6,474
Nov 24, 20252,625.002,655.002,625.002,635.002,523.27-0.75%6,609
Nov 21, 20252,665.002,685.002,630.002,655.002,542.42-1.12%11,916
Nov 20, 20252,710.002,710.002,650.002,685.002,571.15-0.56%9,065
Nov 19, 20252,660.002,700.002,625.002,700.002,585.511.50%5,502
Nov 18, 20252,680.002,715.002,650.002,660.002,547.21-1.85%17,821
Nov 17, 20252,705.002,725.002,690.002,710.002,595.09-0.55%15,120
Nov 14, 20252,770.002,770.002,665.002,725.002,609.45-1.62%13,554
Nov 13, 20252,650.002,775.002,650.002,770.002,652.544.53%19,985
Nov 12, 20252,615.002,660.002,600.002,650.002,537.631.92%11,838