Logisys Inc. (KOSDAQ:067730)
 2,780.00
 -5.00 (-0.18%)
  At close: Oct 27, 2025
Logisys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,800.00 | 2,825.00 | 2,770.00 | 2,775.00 | 2,775.00 | 0.73% | 15,007 | 
| Oct 28, 2025 | 2,800.00 | 2,805.00 | 2,747.00 | 2,755.00 | 2,755.00 | -0.90% | 17,081 | 
| Oct 27, 2025 | 2,750.00 | 2,830.00 | 2,735.00 | 2,780.00 | 2,780.00 | -0.18% | 22,433 | 
| Oct 24, 2025 | 2,805.00 | 2,805.00 | 2,760.00 | 2,785.00 | 2,785.00 | -0.18% | 17,736 | 
| Oct 23, 2025 | 2,800.00 | 2,810.00 | 2,750.00 | 2,790.00 | 2,790.00 | 0.36% | 20,711 | 
| Oct 22, 2025 | 2,820.00 | 2,830.00 | 2,780.00 | 2,780.00 | 2,780.00 | -1.42% | 12,534 | 
| Oct 21, 2025 | 2,865.00 | 2,875.00 | 2,785.00 | 2,820.00 | 2,820.00 | -1.57% | 22,946 | 
| Oct 20, 2025 | 2,890.00 | 2,890.00 | 2,860.00 | 2,865.00 | 2,865.00 | -0.87% | 28,216 | 
| Oct 17, 2025 | 2,940.00 | 2,940.00 | 2,870.00 | 2,890.00 | 2,890.00 | -1.70% | 12,094 | 
| Oct 16, 2025 | 2,985.00 | 3,005.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.51% | 19,339 | 
| Oct 15, 2025 | 2,915.00 | 2,985.00 | 2,915.00 | 2,985.00 | 2,985.00 | 2.40% | 7,528 | 
| Oct 14, 2025 | 2,920.00 | 2,960.00 | 2,905.00 | 2,915.00 | 2,915.00 | -1.19% | 17,939 | 
| Oct 13, 2025 | 2,950.00 | 2,965.00 | 2,905.00 | 2,950.00 | 2,950.00 | -1.34% | 10,482 | 
| Oct 10, 2025 | 2,950.00 | 2,990.00 | 2,910.00 | 2,990.00 | 2,990.00 | 1.36% | 11,678 | 
| Oct 2, 2025 | 2,945.00 | 2,950.00 | 2,915.00 | 2,950.00 | 2,950.00 | 0.17% | 16,404 | 
| Oct 1, 2025 | 2,945.00 | 2,945.00 | 2,915.00 | 2,945.00 | 2,945.00 | - | 9,298 | 
| Sep 30, 2025 | 3,015.00 | 3,015.00 | 2,945.00 | 2,945.00 | 2,945.00 | -1.83% | 6,487 | 
| Sep 29, 2025 | 2,980.00 | 3,010.00 | 2,960.00 | 3,000.00 | 3,000.00 | 0.67% | 5,827 | 
| Sep 26, 2025 | 2,970.00 | 3,000.00 | 2,910.00 | 2,980.00 | 2,980.00 | 0.34% | 16,833 | 
| Sep 25, 2025 | 3,025.00 | 3,055.00 | 2,950.00 | 2,970.00 | 2,970.00 | -1.66% | 16,202 | 
| Sep 24, 2025 | 3,030.00 | 3,030.00 | 2,960.00 | 3,020.00 | 3,020.00 | -0.33% | 11,261 | 
| Sep 23, 2025 | 3,025.00 | 3,070.00 | 2,970.00 | 3,030.00 | 3,030.00 | 0.17% | 16,907 | 
| Sep 22, 2025 | 3,005.00 | 3,055.00 | 3,005.00 | 3,025.00 | 3,025.00 | -0.33% | 16,844 | 
| Sep 19, 2025 | 3,040.00 | 3,040.00 | 2,990.00 | 3,035.00 | 3,035.00 | -0.16% | 14,327 | 
| Sep 18, 2025 | 3,050.00 | 3,070.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.33% | 9,117 | 
| Sep 17, 2025 | 3,035.00 | 3,055.00 | 2,935.00 | 3,030.00 | 3,030.00 | -0.16% | 17,223 | 
| Sep 16, 2025 | 3,080.00 | 3,080.00 | 3,025.00 | 3,035.00 | 3,035.00 | -1.46% | 7,202 | 
| Sep 15, 2025 | 3,110.00 | 3,110.00 | 3,000.00 | 3,080.00 | 3,080.00 | - | 65,553 | 
| Sep 12, 2025 | 3,060.00 | 3,110.00 | 3,020.00 | 3,080.00 | 3,080.00 | 1.32% | 41,783 | 
| Sep 11, 2025 | 3,090.00 | 3,120.00 | 3,030.00 | 3,040.00 | 3,040.00 | -0.98% | 25,344 | 
| Sep 10, 2025 | 3,070.00 | 3,135.00 | 3,000.00 | 3,070.00 | 3,070.00 | 0.66% | 22,692 | 
| Sep 9, 2025 | 3,005.00 | 3,105.00 | 2,990.00 | 3,050.00 | 3,050.00 | 1.50% | 21,816 | 
| Sep 8, 2025 | 2,980.00 | 3,070.00 | 2,980.00 | 3,005.00 | 3,005.00 | 0.17% | 19,601 | 
| Sep 5, 2025 | 3,055.00 | 3,055.00 | 2,980.00 | 3,000.00 | 3,000.00 | -0.83% | 4,920 | 
| Sep 4, 2025 | 2,955.00 | 3,100.00 | 2,950.00 | 3,025.00 | 3,025.00 | 2.37% | 12,757 | 
| Sep 3, 2025 | 3,000.00 | 3,010.00 | 2,940.00 | 2,955.00 | 2,955.00 | -1.50% | 9,663 | 
| Sep 2, 2025 | 2,935.00 | 3,080.00 | 2,935.00 | 3,000.00 | 3,000.00 | 2.39% | 15,728 | 
| Sep 1, 2025 | 3,045.00 | 3,045.00 | 2,930.00 | 2,930.00 | 2,930.00 | -3.78% | 37,732 | 
| Aug 29, 2025 | 3,035.00 | 3,120.00 | 3,015.00 | 3,045.00 | 3,045.00 | -0.49% | 17,329 | 
| Aug 28, 2025 | 3,025.00 | 3,175.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.33% | 26,028 | 
| Aug 27, 2025 | 3,030.00 | 3,135.00 | 2,995.00 | 3,050.00 | 3,050.00 | 0.66% | 32,752 | 
| Aug 26, 2025 | 3,050.00 | 3,050.00 | 2,980.00 | 3,030.00 | 3,030.00 | 0.17% | 28,781 | 
| Aug 25, 2025 | 3,055.00 | 3,100.00 | 3,025.00 | 3,025.00 | 3,025.00 | - | 29,814 | 
| Aug 22, 2025 | 2,985.00 | 3,195.00 | 2,955.00 | 3,025.00 | 3,025.00 | 1.34% | 131,476 | 
| Aug 21, 2025 | 2,900.00 | 2,995.00 | 2,900.00 | 2,985.00 | 2,985.00 | 2.93% | 35,950 | 
| Aug 20, 2025 | 2,920.00 | 2,920.00 | 2,820.00 | 2,900.00 | 2,900.00 | -0.68% | 49,899 | 
| Aug 19, 2025 | 2,850.00 | 3,350.00 | 2,850.00 | 2,920.00 | 2,920.00 | 1.74% | 459,608 | 
| Aug 18, 2025 | 2,960.00 | 2,990.00 | 2,855.00 | 2,870.00 | 2,870.00 | -4.33% | 53,412 | 
| Aug 14, 2025 | 2,995.00 | 3,065.00 | 2,950.00 | 3,000.00 | 3,000.00 | 0.17% | 22,513 | 
| Aug 13, 2025 | 3,005.00 | 3,065.00 | 2,920.00 | 2,995.00 | 2,995.00 | -0.33% | 42,467 |