Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
+5.00 (0.17%)
At close: Aug 14, 2025, 3:30 PM KST

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,995.003,065.002,950.003,000.00-0.17%22,513
Aug 13, 20253,005.003,065.002,920.002,995.00--0.33%42,467
Aug 12, 20253,030.003,060.003,000.003,005.00--0.83%16,963
Aug 11, 20253,060.003,110.003,000.003,030.00--0.98%16,135
Aug 8, 20253,090.003,175.003,040.003,060.00--0.97%17,441
Aug 7, 20253,000.003,090.002,970.003,090.00-3.00%10,439
Aug 6, 20253,020.003,045.002,920.003,000.00--0.66%37,163
Aug 5, 20253,075.003,135.002,985.003,020.00--1.79%35,972
Aug 4, 20252,980.003,075.002,975.003,075.00-2.33%21,862
Aug 1, 20253,180.003,185.002,950.003,005.00--5.50%45,680
Jul 31, 20253,165.003,240.003,065.003,180.00-0.47%24,009
Jul 30, 20253,155.003,205.003,120.003,165.00-0.16%17,328
Jul 29, 20253,215.003,235.003,155.003,160.00--1.71%16,256
Jul 28, 20253,295.003,295.003,190.003,215.00--2.43%24,389
Jul 25, 20253,195.003,420.003,125.003,295.00-3.13%62,520
Jul 24, 20253,250.003,250.003,155.003,195.00--1.69%19,900
Jul 23, 20253,280.003,280.003,225.003,250.00--0.91%6,039
Jul 22, 20253,360.003,400.003,200.003,280.00--2.38%24,629
Jul 21, 20253,350.003,440.003,340.003,360.00-0.30%18,422
Jul 18, 20253,250.003,480.003,185.003,350.00-4.04%115,971
Jul 17, 20253,260.003,700.003,210.003,220.00--1.23%385,081
Jul 16, 20253,350.003,350.003,250.003,260.00--2.10%33,763
Jul 15, 20253,440.003,440.003,300.003,330.00--2.49%33,502
Jul 14, 20253,530.003,530.003,410.003,415.00--2.43%28,289
Jul 11, 20253,520.003,545.003,450.003,500.00-1.30%45,392
Jul 10, 20253,440.003,630.003,390.003,455.00-0.44%188,241
Jul 9, 20253,515.003,520.003,440.003,440.00--1.29%26,530
Jul 8, 20253,480.003,510.003,440.003,485.00-0.14%18,593
Jul 7, 20253,450.003,500.003,400.003,480.00-2.96%41,522
Jul 4, 20253,445.003,445.003,365.003,380.00--1.89%29,241
Jul 3, 20253,395.003,450.003,375.003,445.00-1.47%13,613
Jul 2, 20253,470.003,470.003,290.003,395.00--1.59%38,387
Jul 1, 20253,420.003,510.003,340.003,450.00-0.88%23,963
Jun 30, 20253,460.003,470.003,350.003,420.00--0.73%28,907
Jun 27, 20253,515.003,600.003,415.003,445.00--1.43%31,975
Jun 26, 20253,695.003,695.003,385.003,495.00--4.77%65,940
Jun 25, 20253,750.003,790.003,630.003,670.00--2.13%58,800
Jun 24, 20253,820.003,890.003,670.003,750.00--1.70%87,952
Jun 23, 20253,755.003,935.003,730.003,815.00-0.26%178,693
Jun 20, 20253,880.003,890.003,715.003,805.00--0.65%77,055
Jun 19, 20253,795.003,975.003,770.003,830.00-1.59%184,450
Jun 18, 20253,660.003,770.003,655.003,770.00-3.15%52,060
Jun 17, 20253,780.003,810.003,560.003,655.00--2.53%66,742
Jun 16, 20253,595.003,760.003,555.003,750.00-4.31%76,715
Jun 13, 20253,795.003,795.003,535.003,595.00--2.84%79,151
Jun 12, 20253,755.003,800.003,500.003,700.00--1.33%58,486
Jun 11, 20253,765.003,865.003,660.003,750.00--0.40%92,164
Jun 10, 20253,885.003,890.003,700.003,765.00--1.05%82,017
Jun 9, 20253,755.003,900.003,705.003,805.00-4.68%225,765
Jun 5, 20253,550.003,715.003,450.003,635.00-2.54%140,181