Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,190.00
-40.00 (-1.79%)
At close: Sep 3, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,230.002,230.002,025.002,160.002,160.001.65%4,191
Jul 20, 20262,205.002,205.002,115.002,125.002,125.00-3.63%10,750
Jul 16, 20262,185.002,245.002,130.002,205.002,205.000.92%16,822
Jul 15, 20262,080.002,280.002,080.002,185.002,185.004.80%44,421
Jul 14, 20262,140.002,140.002,030.002,085.002,085.00-2.11%15,772
Jul 13, 20262,125.002,150.002,035.002,130.002,130.000.24%15,626
Jul 10, 20262,090.002,150.002,090.002,125.002,125.000.95%11,610
Jul 9, 20262,110.002,120.002,030.002,105.002,105.00-0.24%9,266
Jul 8, 20262,135.002,160.002,070.002,110.002,110.00-2.31%12,858
Jul 7, 20262,170.002,170.002,080.002,160.002,160.00-0.46%11,479
Jul 6, 20262,075.002,200.002,065.002,170.002,170.004.58%20,746
Jul 3, 20262,090.002,175.002,010.002,075.002,075.00-0.72%26,001
Jul 2, 20262,085.002,090.002,025.002,090.002,090.000.72%11,769
Jul 1, 20262,065.002,120.002,005.002,075.002,075.000.48%16,848
Jun 30, 20262,105.002,175.002,050.002,065.002,065.00-1.67%11,689
Jun 29, 20261,949.002,100.001,945.002,100.002,100.007.75%53,016
Jun 26, 20262,050.002,055.001,940.001,949.001,949.00-4.93%73,076
Jun 25, 20262,085.002,110.002,030.002,050.002,050.00-2.38%33,712
Jun 24, 20262,040.002,100.002,005.002,100.002,100.002.19%23,165