Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-80.00 (-3.63%)
At close: Jul 20, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,710.002,715.002,535.002,605.002,605.00-3.52%159,824
May 28, 20262,730.002,755.002,595.002,700.002,700.00-1.10%71,514
May 27, 20262,880.002,905.002,710.002,730.002,730.00-6.35%89,229
May 26, 20262,940.003,010.002,895.002,915.002,915.00-1.02%82,805
May 22, 20262,860.002,965.002,825.002,945.002,945.003.33%70,904
May 21, 20262,825.002,900.002,770.002,850.002,850.002.89%51,017
May 20, 20262,830.002,840.002,730.002,770.002,770.00-2.12%49,382
May 19, 20262,825.002,915.002,800.002,830.002,830.00-0.70%73,758
May 18, 20262,850.002,920.002,770.002,850.002,850.00-1.38%87,840
May 15, 20263,040.003,100.002,860.002,890.002,890.00-3.02%129,194
May 14, 20262,985.003,090.002,915.002,980.002,980.00-0.17%83,773
May 13, 20262,970.003,090.002,970.002,985.002,985.00-0.83%130,670
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%142,812
May 7, 20263,230.003,250.003,160.003,190.003,190.00-1.24%90,772