Skip to main content
logo
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,330.00
-95.00 (-3.92%)
At close: Jun 4, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20263,235.003,280.003,185.003,230.003,230.00-188,498
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%169,218
Apr 29, 20263,390.003,390.003,250.003,295.003,295.00-3.09%225,912
Apr 28, 20263,500.003,845.003,340.003,400.003,400.00-0.44%607,217
Apr 27, 20263,560.003,590.003,310.003,415.003,415.00-7.20%598,508
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%259,880
Apr 22, 20263,950.003,950.003,525.003,600.003,600.00-12.52%655,235
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%1,958,130
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%1,940,518
Apr 15, 20262,860.003,130.002,805.002,945.002,945.003.70%337,612
Apr 14, 20262,785.002,840.002,765.002,840.002,840.002.71%44,833
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%138,406
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%88,330
Apr 2, 20262,665.002,665.002,500.002,505.002,505.00-6.00%89,754
Apr 1, 20262,625.002,760.002,615.002,665.002,665.001.91%73,880
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%105,966
Mar 27, 20262,515.002,750.002,515.002,610.002,610.000.38%48,895
Mar 26, 20262,675.002,765.002,595.002,600.002,600.00-2.80%95,223
Mar 25, 20262,660.002,790.002,630.002,675.002,675.000.56%165,079
Mar 24, 20262,650.002,880.002,625.002,660.002,660.001.53%543,307
Mar 23, 20262,510.002,725.002,480.002,620.002,620.005.22%365,519