Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+15.00 (0.69%)
At close: Aug 11, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,150.002,190.002,045.002,055.002,055.00-5.08%68,935
Jun 22, 20262,250.002,250.002,150.002,165.002,165.00-4.42%57,524
Jun 19, 20262,300.002,300.002,170.002,265.002,265.00-36,607
Jun 18, 20262,345.002,350.002,230.002,265.002,265.00-3.41%24,780
Jun 17, 20262,380.002,380.002,290.002,345.002,345.001.30%11,624
Jun 16, 20262,395.002,395.002,270.002,315.002,315.000.87%27,772
Jun 15, 20262,340.002,385.002,280.002,295.002,295.000.88%17,320
Jun 12, 20262,265.002,395.002,265.002,275.002,275.00-0.44%30,954
Jun 11, 20262,240.002,340.002,200.002,285.002,285.002.01%21,913
Jun 10, 20262,325.002,370.002,175.002,240.002,240.00-1.10%35,083
Jun 9, 20262,245.002,305.002,230.002,265.002,265.000.89%20,816
Jun 8, 20262,295.002,300.002,115.002,245.002,245.00-2.39%104,851
Jun 5, 20262,335.002,345.002,255.002,300.002,300.00-1.29%45,600
Jun 4, 20262,435.002,465.002,330.002,330.002,330.00-3.92%61,986
Jun 2, 20262,420.002,450.002,345.002,425.002,425.000.21%45,378
Jun 1, 20262,605.002,605.002,420.002,420.002,420.00-7.10%97,651