Skip to main content
LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,977.00
-15.00 (-0.75%)
At close: Mar 6, 2026

LOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,992.001,993.001,931.001,977.001,977.00-0.75%83,325
Mar 5, 20261,981.002,000.001,911.001,992.001,992.005.56%163,560
Mar 4, 20262,020.002,050.001,740.001,887.001,887.00-6.58%432,287
Mar 3, 20262,110.002,110.001,926.002,020.002,020.00-3.81%243,336
Feb 27, 20262,180.002,185.002,090.002,100.002,100.00-3.67%234,309
Feb 26, 20262,240.002,240.002,150.002,180.002,180.00-1.58%206,841
Feb 25, 20262,255.002,280.002,200.002,215.002,215.00-1.77%182,778
Feb 24, 20262,280.002,280.002,230.002,255.002,255.00-0.22%113,243
Feb 23, 20262,270.002,280.002,250.002,260.002,260.00-0.44%109,931
Feb 20, 20262,260.002,280.002,220.002,270.002,270.000.44%154,269
Feb 19, 20262,285.002,285.002,210.002,260.002,260.00-0.44%232,731
Feb 13, 20262,215.002,275.002,160.002,270.002,270.002.48%281,232
Feb 12, 20262,290.002,300.002,175.002,215.002,215.00-3.06%488,308
Feb 11, 20262,270.002,380.002,250.002,285.002,285.001.33%1,419,177
Feb 10, 20262,090.002,485.002,050.002,255.002,255.009.20%3,768,607
Feb 9, 20262,050.002,095.002,030.002,065.002,065.001.98%33,415
Feb 6, 20262,050.002,065.002,000.002,025.002,025.00-1.94%125,077
Feb 5, 20262,070.002,160.002,035.002,065.002,065.00-0.24%669,836
Feb 4, 20262,045.002,080.002,010.002,070.002,070.001.22%67,008
Feb 3, 20262,030.002,070.002,025.002,045.002,045.000.99%35,623
Feb 2, 20262,050.002,090.002,005.002,025.002,025.00-2.88%66,509
Jan 30, 20262,090.002,100.002,035.002,085.002,085.00-0.24%105,023
Jan 29, 20262,115.002,115.002,040.002,090.002,090.00-120,465
Jan 28, 20262,060.002,120.002,060.002,090.002,090.000.72%72,751
Jan 27, 20262,035.002,095.002,030.002,075.002,075.002.22%153,261
Jan 26, 20262,055.002,080.002,020.002,030.002,030.00-1.22%65,504
Jan 23, 20262,035.002,060.002,010.002,055.002,055.000.98%42,834
Jan 22, 20262,010.002,040.002,005.002,035.002,035.000.99%39,550
Jan 21, 20262,075.002,075.002,005.002,015.002,015.00-2.42%61,127
Jan 20, 20262,130.002,140.002,050.002,065.002,065.00-1.67%143,172
Jan 19, 20262,100.002,160.002,075.002,100.002,100.00-224,624
Jan 16, 20262,110.002,130.002,065.002,100.002,100.00-0.47%30,683
Jan 15, 20262,110.002,160.002,095.002,110.002,110.00-37,779
Jan 14, 20262,150.002,190.002,080.002,110.002,110.00-0.71%24,747
Jan 13, 20262,100.002,175.002,075.002,125.002,125.002.16%13,946
Jan 12, 20262,090.002,100.002,060.002,080.002,080.00-0.24%26,743
Jan 9, 20262,090.002,210.002,055.002,085.002,085.00-0.24%72,702
Jan 8, 20262,140.002,140.002,080.002,090.002,090.00-1.88%41,201
Jan 7, 20262,200.002,200.002,115.002,130.002,130.00-2.07%37,093
Jan 6, 20262,145.002,210.002,115.002,175.002,175.001.87%63,535
Jan 5, 20262,160.002,160.002,110.002,135.002,135.00-1.16%40,952
Jan 2, 20262,155.002,185.002,140.002,160.002,160.000.23%34,954
Dec 30, 20252,170.002,195.002,150.002,155.002,155.00-1.37%35,167
Dec 29, 20252,175.002,230.002,100.002,185.002,185.001.39%69,764
Dec 26, 20252,120.002,180.002,100.002,155.002,155.001.65%57,244
Dec 24, 20252,125.002,190.002,090.002,120.002,120.00-1.17%111,020
Dec 23, 20252,200.002,215.002,130.002,145.002,145.00-2.50%47,432
Dec 22, 20252,190.002,235.002,190.002,200.002,200.000.69%26,605
Dec 19, 20252,215.002,250.002,165.002,185.002,185.00-1.35%40,445
Dec 18, 20252,280.002,280.002,215.002,215.002,215.00-1.99%51,991
Dec 17, 20252,290.002,295.002,230.002,260.002,260.00-1.31%105,453
Dec 16, 20252,225.002,310.002,220.002,290.002,290.003.85%243,433
Dec 15, 20252,185.002,225.002,155.002,205.002,205.000.92%27,701
Dec 12, 20252,185.002,200.002,170.002,185.002,185.000.69%21,857
Dec 11, 20252,200.002,205.002,140.002,170.002,170.00-1.59%49,431
Dec 10, 20252,200.002,285.002,175.002,205.002,205.000.68%159,142
Dec 9, 20252,115.002,195.002,080.002,190.002,190.003.55%156,927
Dec 8, 20252,095.002,120.002,070.002,115.002,115.000.95%28,943
Dec 5, 20252,090.002,115.002,090.002,095.002,095.00-0.48%25,316
Dec 4, 20252,105.002,125.002,095.002,105.002,105.00-18,473
Dec 3, 20252,095.002,115.002,080.002,105.002,105.000.96%29,395
Dec 2, 20252,085.002,085.002,045.002,085.002,085.000.72%25,871
Dec 1, 20252,065.002,090.002,050.002,070.002,070.000.73%40,754
Nov 28, 20252,010.002,060.002,010.002,055.002,055.001.48%13,834
Nov 27, 20252,080.002,080.002,005.002,025.002,025.00-0.25%27,196
Nov 26, 20252,045.002,060.002,015.002,030.002,030.00-0.98%18,813
Nov 25, 20252,055.002,055.001,999.002,050.002,050.000.99%59,651
Nov 24, 20252,060.002,065.002,005.002,030.002,030.00-0.25%24,291
Nov 21, 20252,045.002,075.002,025.002,035.002,035.00-1.45%29,023
Nov 20, 20252,040.002,090.002,040.002,065.002,065.001.47%30,686
Nov 19, 20251,996.002,090.001,989.002,035.002,035.001.95%48,232
Nov 18, 20252,040.002,055.001,996.001,996.001,996.00-2.16%46,581
Nov 17, 20252,050.002,100.002,000.002,040.002,040.00-1.92%124,893
Nov 14, 20252,030.002,175.001,985.002,080.002,080.003.23%172,497
Nov 13, 20252,000.002,020.001,970.002,015.002,015.001.66%36,435
Nov 12, 20251,985.001,999.001,970.001,982.001,982.000.35%81,198
Nov 11, 20251,995.002,000.001,975.001,975.001,975.00-0.35%29,947
Nov 10, 20251,960.002,005.001,960.001,982.001,982.000.92%46,518
Nov 7, 20251,961.001,983.001,955.001,964.001,964.00-0.51%21,511
Nov 6, 20252,015.002,050.001,964.001,974.001,974.00-2.03%75,409
Nov 5, 20252,050.002,050.001,971.002,015.002,015.00-163,683
Nov 4, 20251,888.002,360.001,850.002,015.002,015.006.78%1,493,879
Nov 3, 20251,951.001,951.001,886.001,887.001,887.00-3.28%141,937
Oct 31, 20251,983.001,995.001,950.001,951.001,951.00-1.61%99,428
Oct 30, 20252,005.002,010.001,981.001,983.001,983.00-0.85%83,802
Oct 29, 20252,040.002,040.001,995.002,000.002,000.00-1.23%70,279
Oct 28, 20252,055.002,055.002,015.002,025.002,025.00-1.46%86,887
Oct 27, 20252,070.002,070.002,040.002,055.002,055.00-0.24%46,862
Oct 24, 20252,060.002,070.002,045.002,060.002,060.00-28,585
Oct 23, 20252,060.002,075.002,040.002,060.002,060.00-21,305
Oct 22, 20252,080.002,080.002,030.002,060.002,060.00-0.24%36,442
Oct 21, 20252,080.002,095.002,055.002,065.002,065.00-0.72%40,608
Oct 20, 20252,035.002,090.002,035.002,080.002,080.00-0.48%21,391
Oct 17, 20252,090.002,165.002,065.002,090.002,090.00-0.48%37,488
Oct 16, 20252,110.002,115.002,080.002,100.002,100.00-0.47%53,904
Oct 15, 20252,110.002,115.002,095.002,110.002,110.000.48%31,015
Oct 14, 20252,100.002,130.002,075.002,100.002,100.000.48%85,928
Oct 13, 20252,110.002,150.002,075.002,090.002,090.00-1.88%41,000
Oct 10, 20252,130.002,170.002,105.002,130.002,130.00-0.47%47,676
Oct 2, 20252,150.002,160.002,125.002,140.002,140.000.47%23,690