Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,395.00
-10.00 (-0.42%)
At close: Mar 6, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,405.002,410.002,260.002,395.002,395.00-0.42%46,917
Mar 5, 20262,270.002,410.002,270.002,405.002,405.007.13%38,569
Mar 4, 20262,465.002,470.002,235.002,245.002,245.00-9.48%86,890
Mar 3, 20262,565.002,565.002,475.002,480.002,480.00-3.31%42,278
Feb 27, 20262,605.002,605.002,450.002,565.002,565.00-1.72%81,335
Feb 26, 20262,635.002,650.002,600.002,610.002,610.00-0.38%35,767
Feb 25, 20262,635.002,640.002,615.002,620.002,620.00-43,883
Feb 24, 20262,620.002,630.002,600.002,620.002,620.000.19%17,919
Feb 23, 20262,605.002,625.002,600.002,615.002,615.000.58%28,083
Feb 20, 20262,600.002,610.002,570.002,600.002,600.00-26,291
Feb 19, 20262,595.002,625.002,570.002,600.002,600.000.19%44,618
Feb 13, 20262,605.002,645.002,590.002,595.002,595.00-0.95%18,584
Feb 12, 20262,625.002,650.002,595.002,620.002,620.00-0.19%24,933
Feb 11, 20262,605.002,630.002,585.002,625.002,625.00-17,146
Feb 10, 20262,645.002,670.002,600.002,625.002,625.00-1.50%27,860
Feb 9, 20262,650.002,670.002,615.002,665.002,665.000.76%38,467
Feb 6, 20262,605.002,650.002,530.002,645.002,645.000.57%36,285
Feb 5, 20262,610.002,660.002,585.002,630.002,630.000.96%39,637
Feb 4, 20262,555.002,610.002,545.002,605.002,605.001.36%18,814
Feb 3, 20262,550.002,610.002,550.002,570.002,570.000.98%15,561
Feb 2, 20262,570.002,625.002,520.002,545.002,545.00-2.12%29,741
Jan 30, 20262,610.002,635.002,560.002,600.002,600.00-0.38%50,019
Jan 29, 20262,575.002,640.002,550.002,610.002,610.001.56%31,894
Jan 28, 20262,665.002,665.002,535.002,570.002,570.00-2.65%60,664
Jan 27, 20262,660.002,665.002,600.002,640.002,640.000.96%22,602
Jan 26, 20262,670.002,710.002,615.002,615.002,615.00-2.06%82,447
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