Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
-355.00 (-10.36%)
At close: Apr 17, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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