Skip to main content
LOGEN Co., Ltd. (KOSDAQ:033290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,020.00
-5.00 (-0.25%)
Apr 29, 2026, 3:30 PM KST

LOGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,035.002,035.002,030.002,030.00-0.25%733
Apr 28, 20262,050.002,070.002,020.002,025.002,025.00-1.70%40,451
Apr 27, 20262,030.002,080.002,020.002,060.002,060.001.48%60,597
Apr 24, 20262,025.002,065.002,000.002,030.002,030.000.25%52,773
Apr 23, 20262,070.002,080.002,000.002,025.002,025.00-2.64%120,373
Apr 22, 20262,090.002,090.002,050.002,080.002,080.00-0.24%54,755
Apr 21, 20262,050.002,110.002,050.002,085.002,085.001.71%80,193
Apr 20, 20262,090.002,140.002,050.002,050.002,050.00-2.84%110,782
Apr 17, 20262,095.002,155.002,090.002,110.002,110.000.72%129,859
Apr 16, 20262,095.002,150.002,075.002,095.002,095.000.96%248,057
Apr 15, 20262,090.002,100.002,060.002,075.002,075.000.48%100,755
Apr 14, 20262,070.002,090.002,060.002,065.002,065.00-42,525
Apr 13, 20262,070.002,070.002,045.002,065.002,065.00-0.24%27,851
Apr 10, 20262,055.002,070.002,045.002,070.002,070.000.98%30,740
Apr 9, 20262,060.002,060.002,035.002,050.002,050.000.49%39,880
Apr 8, 20262,060.002,070.002,020.002,040.002,040.000.74%57,492
Apr 7, 20261,995.002,025.001,991.002,025.002,025.000.75%70,437
Apr 6, 20261,993.002,020.001,985.002,010.002,010.001.36%23,056
Apr 3, 20262,000.002,025.001,911.001,983.001,983.00-0.80%42,406
Apr 2, 20262,030.002,040.001,978.001,999.001,999.00-0.79%65,964
Apr 1, 20262,010.002,040.002,000.002,015.002,015.001.92%34,179
Mar 31, 20262,020.002,025.001,960.001,977.001,977.00-2.13%45,251
Mar 30, 20261,960.002,040.001,960.002,020.002,020.00-0.98%35,595
Mar 27, 20262,055.002,055.001,967.002,040.002,040.00-0.73%48,055
Mar 26, 20262,080.002,080.002,030.002,055.002,055.00-0.72%37,390
Mar 25, 20262,070.002,105.002,030.002,070.002,070.001.22%26,675
Mar 24, 20262,015.002,045.002,005.002,045.002,045.002.00%25,240
Mar 23, 20262,035.002,040.001,999.002,005.002,005.00-2.67%71,744
Mar 20, 20262,040.002,120.002,020.002,060.002,060.000.98%114,349
Mar 19, 20262,050.002,050.002,010.002,040.002,040.00-0.49%18,950
Mar 18, 20262,055.002,065.002,030.002,050.002,050.000.74%40,400
Mar 17, 20262,015.002,055.002,005.002,035.002,035.000.99%23,384
Mar 16, 20262,090.002,095.002,015.002,015.002,015.00-3.59%95,254
Mar 13, 20262,000.002,095.002,000.002,090.002,090.001.21%51,186
Mar 12, 20262,095.002,115.002,020.002,065.002,065.00-0.72%134,935
Mar 11, 20262,145.002,195.002,050.002,080.002,080.00-2.80%123,551
Mar 10, 20262,085.002,190.002,065.002,140.002,140.0014.68%1,763,589
Mar 9, 20261,932.001,932.001,845.001,866.001,866.00-5.61%129,488
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