Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
-5.00 (-0.16%)
At close: Sep 19, 2025

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,040.003,040.002,990.003,035.003,035.00-0.16%14,327
Sep 18, 20253,050.003,070.003,025.003,040.003,040.000.33%9,117
Sep 17, 20253,035.003,055.002,935.003,030.003,030.00-0.16%17,223
Sep 16, 20253,080.003,080.003,025.003,035.003,035.00-1.46%7,202
Sep 15, 20253,110.003,110.003,000.003,080.003,080.00-65,553
Sep 12, 20253,060.003,110.003,020.003,080.003,080.001.32%41,783
Sep 11, 20253,090.003,120.003,030.003,040.003,040.00-0.98%25,344
Sep 10, 20253,070.003,135.003,000.003,070.003,070.000.66%22,692
Sep 9, 20253,005.003,105.002,990.003,050.003,050.001.50%21,816
Sep 8, 20252,980.003,070.002,980.003,005.003,005.000.17%19,601
Sep 5, 20253,055.003,055.002,980.003,000.003,000.00-0.83%4,920
Sep 4, 20252,955.003,100.002,950.003,025.003,025.002.37%12,757
Sep 3, 20253,000.003,010.002,940.002,955.002,955.00-1.50%9,663
Sep 2, 20252,935.003,080.002,935.003,000.003,000.002.39%15,728
Sep 1, 20253,045.003,045.002,930.002,930.002,930.00-3.78%37,732
Aug 29, 20253,035.003,120.003,015.003,045.003,045.00-0.49%17,329
Aug 28, 20253,025.003,175.003,000.003,060.003,060.000.33%26,028
Aug 27, 20253,030.003,135.002,995.003,050.003,050.000.66%32,752
Aug 26, 20253,050.003,050.002,980.003,030.003,030.000.17%28,781
Aug 25, 20253,055.003,100.003,025.003,025.003,025.00-29,814
Aug 22, 20252,985.003,195.002,955.003,025.003,025.001.34%131,476
Aug 21, 20252,900.002,995.002,900.002,985.002,985.002.93%35,950
Aug 20, 20252,920.002,920.002,820.002,900.002,900.00-0.68%49,899
Aug 19, 20252,850.003,350.002,850.002,920.002,920.001.74%459,608
Aug 18, 20252,960.002,990.002,855.002,870.002,870.00-4.33%53,412
Aug 14, 20252,995.003,065.002,950.003,000.003,000.000.17%22,513
Aug 13, 20253,005.003,065.002,920.002,995.002,995.00-0.33%42,467
Aug 12, 20253,030.003,060.003,000.003,005.003,005.00-0.83%16,963
Aug 11, 20253,060.003,110.003,000.003,030.003,030.00-0.98%16,135
Aug 8, 20253,090.003,175.003,040.003,060.003,060.00-0.97%17,441
Aug 7, 20253,000.003,090.002,970.003,090.003,090.003.00%10,439
Aug 6, 20253,020.003,045.002,920.003,000.003,000.00-0.66%37,163
Aug 5, 20253,075.003,135.002,985.003,020.003,020.00-1.79%35,972
Aug 4, 20252,980.003,075.002,975.003,075.003,075.002.33%21,862
Aug 1, 20253,180.003,185.002,950.003,005.003,005.00-5.50%45,680
Jul 31, 20253,165.003,240.003,065.003,180.003,180.000.47%24,009
Jul 30, 20253,155.003,205.003,120.003,165.003,165.000.16%17,328
Jul 29, 20253,215.003,235.003,155.003,160.003,160.00-1.71%16,256
Jul 28, 20253,295.003,295.003,190.003,215.003,215.00-2.43%24,389
Jul 25, 20253,195.003,420.003,125.003,295.003,295.003.13%62,520
Jul 24, 20253,250.003,250.003,155.003,195.003,195.00-1.69%19,900
Jul 23, 20253,280.003,280.003,225.003,250.003,250.00-0.91%6,039
Jul 22, 20253,360.003,400.003,200.003,280.003,280.00-2.38%24,629
Jul 21, 20253,350.003,440.003,340.003,360.003,360.000.30%18,422
Jul 18, 20253,250.003,480.003,185.003,350.003,350.004.04%115,971
Jul 17, 20253,260.003,700.003,210.003,220.003,220.00-1.23%385,081
Jul 16, 20253,350.003,350.003,250.003,260.003,260.00-2.10%33,763
Jul 15, 20253,440.003,440.003,300.003,330.003,330.00-2.49%33,502
Jul 14, 20253,530.003,530.003,410.003,415.003,415.00-2.43%28,289
Jul 11, 20253,520.003,545.003,450.003,500.003,500.001.30%45,392