Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
0.00 (0.00%)
At close: Oct 2, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,210.002,210.002,150.002,175.002,175.00-7,501
Oct 1, 20262,175.002,225.002,145.002,175.002,175.00-14,071
Sep 30, 20262,195.002,200.002,140.002,175.002,175.00-0.91%6,960
Sep 29, 20262,230.002,240.002,145.002,195.002,195.00-0.68%14,633
Sep 28, 20262,215.002,215.002,175.002,210.002,210.00-0.23%6,699
Sep 23, 20262,195.002,220.002,175.002,215.002,215.000.68%3,409
Sep 22, 20262,220.002,220.002,160.002,200.002,200.00-1.35%13,834
Sep 21, 20262,240.002,240.002,180.002,230.002,230.000.22%5,148
Sep 18, 20262,220.002,245.002,195.002,225.002,225.001.14%8,343
Sep 17, 20262,245.002,245.002,195.002,200.002,200.00-2.00%4,911
Sep 16, 20262,260.002,260.002,190.002,245.002,245.00-5,332
Sep 15, 20262,255.002,255.002,165.002,245.002,245.000.22%11,093
Sep 14, 20262,240.002,245.002,200.002,240.002,240.00-4,665
Sep 11, 20262,225.002,240.002,190.002,240.002,240.000.67%5,085
Sep 10, 20262,240.002,240.002,220.002,225.002,225.00-0.89%6,602
Sep 9, 20262,245.002,245.002,220.002,245.002,245.000.22%18,217
Sep 8, 20262,270.002,270.002,225.002,240.002,240.00-0.44%6,387
Sep 7, 20262,220.002,250.002,220.002,250.002,250.000.90%9,428
Sep 4, 20262,190.002,240.002,180.002,230.002,230.001.83%8,452
Sep 3, 20262,230.002,250.002,190.002,190.002,190.00-1.79%3,883
Sep 2, 20262,215.002,245.002,190.002,230.002,230.000.45%14,006
Sep 1, 20262,225.002,230.002,195.002,220.002,220.00-0.45%26,532
Aug 31, 20262,240.002,240.002,200.002,230.002,230.00-0.45%24,375
Aug 28, 20262,245.002,245.002,220.002,240.002,240.000.90%3,712
Aug 27, 20262,250.002,250.002,205.002,220.002,220.00-42,921
Aug 26, 20262,220.002,240.002,185.002,220.002,220.00-7,085
Aug 25, 20262,180.002,230.002,165.002,220.002,220.000.45%10,758
Aug 24, 20262,190.002,215.002,160.002,210.002,210.000.45%5,260
Aug 21, 20262,180.002,220.002,150.002,200.002,200.00-0.23%7,653
Aug 20, 20262,175.002,205.002,160.002,205.002,205.001.38%13,413
Aug 19, 20262,110.002,190.002,105.002,175.002,175.002.35%17,804
Aug 18, 20262,165.002,170.002,105.002,125.002,125.00-2.07%27,341
Aug 14, 20262,225.002,225.002,120.002,170.002,170.00-2.03%30,587
Aug 13, 20262,190.002,220.002,150.002,215.002,215.001.14%14,443
Aug 12, 20262,210.002,210.002,165.002,190.002,190.00-0.23%13,270
Aug 11, 20262,180.002,195.002,145.002,195.002,195.000.69%17,956
Aug 10, 20262,180.002,210.002,150.002,180.002,180.00-19,324
Aug 7, 20262,185.002,190.002,130.002,180.002,180.000.69%9,782
Aug 6, 20262,135.002,175.002,120.002,165.002,165.001.88%12,934
Aug 5, 20262,135.002,160.002,030.002,125.002,125.00-0.23%43,465
Aug 4, 20262,125.002,170.002,110.002,130.002,130.000.24%17,218
Aug 3, 20262,120.002,130.002,070.002,125.002,125.001.67%17,913
Jul 31, 20262,105.002,105.002,020.002,090.002,090.000.24%39,180
Jul 30, 20262,095.002,120.001,993.002,085.002,085.001.21%14,284
Jul 29, 20262,140.002,140.001,950.002,060.002,060.00-1.44%39,641
Jul 28, 20262,190.002,190.002,055.002,090.002,090.00-5.43%17,099
Jul 27, 20262,190.002,255.002,155.002,210.002,210.000.91%10,977
Jul 24, 20262,225.002,225.002,155.002,190.002,190.00-2.23%13,585
Jul 23, 20262,265.002,265.002,135.002,240.002,240.001.59%55,468
Jul 22, 20262,160.002,205.002,100.002,205.002,205.002.08%26,771