Skip to main content
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+50.00 (2.51%)
At close: Nov 13, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20261,995.002,075.001,978.002,045.002,045.002.51%18,858
Nov 12, 20262,040.002,095.001,981.001,995.001,995.00-1.97%40,815
Nov 11, 20262,030.002,090.002,015.002,035.002,035.00-1.21%17,795
Nov 10, 20262,055.002,095.002,035.002,060.002,060.00-44,409
Nov 9, 20262,000.002,120.001,932.002,060.002,060.004.57%41,873
Nov 6, 20261,983.001,983.001,900.001,970.001,970.00-0.66%17,812
Nov 5, 20262,000.002,040.001,983.001,983.001,983.00-1.83%22,886
Nov 4, 20262,035.002,100.001,981.002,020.002,020.00-2.42%14,175
Nov 3, 20262,080.002,080.001,998.002,070.002,070.000.98%5,943
Nov 2, 20261,980.002,070.001,980.002,050.002,050.000.99%12,745
Oct 30, 20261,991.002,050.001,981.002,030.002,030.000.74%8,247
Oct 29, 20262,050.002,050.001,995.002,015.002,015.00-1.71%5,104
Oct 28, 20262,095.002,095.002,025.002,050.002,050.00-0.49%3,512
Oct 27, 20262,060.002,060.002,005.002,060.002,060.00-0.24%3,966
Oct 26, 20262,070.002,085.002,010.002,065.002,065.000.73%3,254
Oct 23, 20262,015.002,055.001,980.002,050.002,050.000.74%13,471
Oct 22, 20262,085.002,085.002,030.002,035.002,035.00-4,819
Oct 21, 20262,035.002,075.002,035.002,035.002,035.00-0.97%4,619
Oct 20, 20262,060.002,070.002,010.002,055.002,055.00-0.96%6,222
Oct 19, 20262,070.002,085.002,035.002,075.002,075.00-5,155
Oct 16, 20262,050.002,085.002,020.002,075.002,075.001.72%1,672
Oct 15, 20262,110.002,110.001,999.002,040.002,040.00-3.32%31,938
Oct 14, 20262,130.002,145.002,080.002,110.002,110.000.72%7,119
Oct 13, 20262,095.002,120.002,050.002,095.002,095.00-1.18%16,609
Oct 12, 20262,145.002,175.002,120.002,120.002,120.00-1.40%5,400
Oct 8, 20262,190.002,190.002,130.002,150.002,150.00-0.23%9,099
Oct 7, 20262,225.002,225.002,155.002,155.002,155.00-1.82%8,978
Oct 6, 20262,175.002,195.002,160.002,195.002,195.000.92%7,601
Oct 2, 20262,210.002,210.002,150.002,175.002,175.00-7,501
Oct 1, 20262,175.002,225.002,145.002,175.002,175.00-14,071
Sep 30, 20262,195.002,200.002,140.002,175.002,175.00-0.91%6,960
Sep 29, 20262,230.002,240.002,145.002,195.002,195.00-0.68%14,633
Sep 28, 20262,215.002,215.002,175.002,210.002,210.00-0.23%6,699
Sep 23, 20262,195.002,220.002,175.002,215.002,215.000.68%3,409
Sep 22, 20262,220.002,220.002,160.002,200.002,200.00-1.35%13,834
Sep 21, 20262,240.002,240.002,180.002,230.002,230.000.22%5,148
Sep 18, 20262,220.002,245.002,195.002,225.002,225.001.14%8,343
Sep 17, 20262,245.002,245.002,195.002,200.002,200.00-2.00%4,911
Sep 16, 20262,260.002,260.002,190.002,245.002,245.00-5,332
Sep 15, 20262,255.002,255.002,165.002,245.002,245.000.22%11,093
Sep 14, 20262,240.002,245.002,200.002,240.002,240.00-4,665
Sep 11, 20262,225.002,240.002,190.002,240.002,240.000.67%5,085
Sep 10, 20262,240.002,240.002,220.002,225.002,225.00-0.89%6,602
Sep 9, 20262,245.002,245.002,220.002,245.002,245.000.22%18,217
Sep 8, 20262,270.002,270.002,225.002,240.002,240.00-0.44%6,387
Sep 7, 20262,220.002,250.002,220.002,250.002,250.000.90%9,428
Sep 4, 20262,190.002,240.002,180.002,230.002,230.001.83%8,452
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