Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
-25.00 (-0.83%)
At close: May 13, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,985.003,090.002,915.002,980.002,980.00-0.17%83,582
May 13, 20262,970.003,090.002,970.002,985.002,985.00-0.83%127,114
May 12, 20263,220.003,330.003,010.003,010.003,010.00-6.67%160,624
May 11, 20263,175.003,255.003,080.003,225.003,225.001.57%113,355
May 8, 20263,190.003,230.003,090.003,175.003,175.00-0.47%142,662
May 7, 20263,230.003,250.003,160.003,190.003,190.00-1.24%89,830
May 6, 20263,235.003,280.003,185.003,230.003,230.00-188,023
May 4, 20263,265.003,440.003,210.003,230.003,230.00-1.07%172,213
Apr 30, 20263,255.003,360.003,250.003,265.003,265.00-0.91%168,066
Apr 29, 20263,390.003,390.003,250.003,295.003,295.00-3.09%222,830
Apr 28, 20263,500.003,845.003,340.003,400.003,400.00-0.44%603,024
Apr 27, 20263,560.003,590.003,310.003,415.003,415.00-7.20%592,791
Apr 24, 20263,680.003,845.003,680.003,680.003,680.00-0.41%307,921
Apr 23, 20263,620.003,705.003,505.003,695.003,695.002.64%248,536
Apr 22, 20263,950.003,950.003,525.003,600.003,600.00-12.52%644,675
Apr 21, 20265,170.005,180.003,995.004,115.004,115.003.13%9,374,897
Apr 20, 20263,070.003,990.003,045.003,990.003,990.0029.97%1,951,395
Apr 17, 20263,340.003,430.003,010.003,070.003,070.00-10.36%489,658
Apr 16, 20263,015.003,700.002,965.003,425.003,425.0016.30%1,919,244
Apr 15, 20262,860.003,130.002,805.002,945.002,945.003.70%337,263
Apr 14, 20262,785.002,840.002,765.002,840.002,840.002.71%44,772
Apr 13, 20262,850.002,850.002,750.002,765.002,765.00-1.60%47,527
Apr 10, 20262,775.002,855.002,715.002,810.002,810.003.50%138,391
Apr 9, 20262,760.002,760.002,715.002,715.002,715.00-1.45%23,972
Apr 8, 20262,715.002,775.002,700.002,755.002,755.002.42%48,044
Apr 7, 20262,745.002,825.002,675.002,690.002,690.00-2.00%39,200
Apr 6, 20262,695.002,805.002,660.002,745.002,745.001.86%83,245
Apr 3, 20262,515.002,720.002,510.002,695.002,695.007.58%88,134
Apr 2, 20262,665.002,665.002,500.002,505.002,505.00-6.00%89,740
Apr 1, 20262,625.002,760.002,615.002,665.002,665.001.91%73,819
Mar 31, 20262,725.002,785.002,610.002,615.002,615.00-4.04%127,164
Mar 30, 20262,595.002,730.002,575.002,725.002,725.004.41%105,286
Mar 27, 20262,515.002,750.002,515.002,610.002,610.000.38%48,894
Mar 26, 20262,675.002,765.002,595.002,600.002,600.00-2.80%94,978
Mar 25, 20262,660.002,790.002,630.002,675.002,675.000.56%163,813
Mar 24, 20262,650.002,880.002,625.002,660.002,660.001.53%543,127
Mar 23, 20262,510.002,725.002,480.002,620.002,620.005.22%364,154
Mar 20, 20262,580.002,580.002,470.002,490.002,490.00-2.35%70,583
Mar 19, 20262,440.002,665.002,380.002,550.002,550.005.15%543,085
Mar 18, 20262,420.002,445.002,410.002,425.002,425.000.83%5,732
Mar 17, 20262,435.002,485.002,375.002,405.002,405.00-0.82%15,665
Mar 16, 20262,415.002,460.002,380.002,425.002,425.001.04%10,291
Mar 13, 20262,415.002,420.002,365.002,400.002,400.00-0.62%4,193
Mar 12, 20262,380.002,415.002,375.002,415.002,415.000.63%7,241
Mar 11, 20262,330.002,420.002,325.002,400.002,400.003.45%22,820
Mar 10, 20262,310.002,355.002,310.002,320.002,320.000.43%7,892
Mar 9, 20262,405.002,405.002,275.002,310.002,310.00-3.55%30,880
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