Skip to main content
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,310.00
-85.00 (-3.55%)
At close: Mar 9, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,405.002,405.002,275.002,310.002,310.00-3.55%30,880
Mar 6, 20262,405.002,410.002,260.002,395.002,395.00-0.42%46,917
Mar 5, 20262,270.002,410.002,270.002,405.002,405.007.13%38,569
Mar 4, 20262,465.002,470.002,235.002,245.002,245.00-9.48%86,890
Mar 3, 20262,565.002,565.002,475.002,480.002,480.00-3.31%42,278
Feb 27, 20262,605.002,605.002,450.002,565.002,565.00-1.72%81,335
Feb 26, 20262,635.002,650.002,600.002,610.002,610.00-0.38%35,767
Feb 25, 20262,635.002,640.002,615.002,620.002,620.00-43,883
Feb 24, 20262,620.002,630.002,600.002,620.002,620.000.19%17,919
Feb 23, 20262,605.002,625.002,600.002,615.002,615.000.58%28,083
Feb 20, 20262,600.002,610.002,570.002,600.002,600.00-26,291
Feb 19, 20262,595.002,625.002,570.002,600.002,600.000.19%44,618
Feb 13, 20262,605.002,645.002,590.002,595.002,595.00-0.95%18,584
Feb 12, 20262,625.002,650.002,595.002,620.002,620.00-0.19%24,933
Feb 11, 20262,605.002,630.002,585.002,625.002,625.00-17,146
Feb 10, 20262,645.002,670.002,600.002,625.002,625.00-1.50%27,860
Feb 9, 20262,650.002,670.002,615.002,665.002,665.000.76%38,467
Feb 6, 20262,605.002,650.002,530.002,645.002,645.000.57%36,285
Feb 5, 20262,610.002,660.002,585.002,630.002,630.000.96%39,637
Feb 4, 20262,555.002,610.002,545.002,605.002,605.001.36%18,814
Feb 3, 20262,550.002,610.002,550.002,570.002,570.000.98%15,561
Feb 2, 20262,570.002,625.002,520.002,545.002,545.00-2.12%29,741
Jan 30, 20262,610.002,635.002,560.002,600.002,600.00-0.38%50,019
Jan 29, 20262,575.002,640.002,550.002,610.002,610.001.56%31,894
Jan 28, 20262,665.002,665.002,535.002,570.002,570.00-2.65%60,664
Jan 27, 20262,660.002,665.002,600.002,640.002,640.000.96%22,602
Jan 26, 20262,670.002,710.002,615.002,615.002,615.00-2.06%82,447
Jan 23, 20262,540.002,710.002,525.002,670.002,670.004.30%72,120
Jan 22, 20262,560.002,560.002,525.002,560.002,560.00-13,100
Jan 21, 20262,560.002,590.002,510.002,560.002,560.00-0.78%29,588
Jan 20, 20262,540.002,670.002,535.002,580.002,580.001.57%33,618
Jan 19, 20262,540.002,590.002,540.002,540.002,540.00-17,729
Jan 16, 20262,550.002,610.002,540.002,540.002,540.00-0.39%29,130
Jan 15, 20262,500.002,605.002,495.002,550.002,550.002.00%23,780
Jan 14, 20262,500.002,690.002,495.002,500.002,500.000.20%38,302
Jan 13, 20262,560.002,560.002,460.002,495.002,495.00-2.54%36,925
Jan 12, 20262,525.002,580.002,500.002,560.002,560.001.39%12,206
Jan 9, 20262,510.002,565.002,505.002,525.002,525.00-0.39%11,954
Jan 8, 20262,570.002,575.002,515.002,535.002,535.00-1.36%17,405
Jan 7, 20262,625.002,655.002,570.002,570.002,570.00-1.91%47,056
Jan 6, 20262,710.002,725.002,620.002,620.002,620.00-2.24%89,249
Jan 5, 20262,680.002,715.002,675.002,680.002,680.000.19%9,924
Jan 2, 20262,695.002,700.002,660.002,675.002,675.000.38%15,128
Dec 30, 20252,710.002,710.002,650.002,665.002,665.00-1.66%89,189
Dec 29, 20252,780.002,790.002,705.002,710.002,710.00-4.24%26,476
Dec 26, 20252,750.002,855.002,750.002,830.002,710.003.10%22,926
Dec 24, 20252,820.002,870.002,745.002,745.002,628.60-2.66%35,338
Dec 23, 20252,740.002,850.002,740.002,820.002,700.422.92%40,400
Dec 22, 20252,735.002,755.002,710.002,740.002,623.820.74%23,505
Dec 19, 20252,730.002,775.002,650.002,720.002,604.66-0.37%31,559
Dec 18, 20252,695.002,730.002,695.002,730.002,614.240.37%6,133
Dec 17, 20252,705.002,750.002,705.002,720.002,604.660.55%11,653
Dec 16, 20252,780.002,790.002,705.002,705.002,590.30-2.70%30,780
Dec 15, 20252,760.002,805.002,725.002,780.002,662.120.72%10,091
Dec 12, 20252,740.002,805.002,740.002,760.002,642.970.73%11,158
Dec 11, 20252,735.002,745.002,720.002,740.002,623.820.55%10,405
Dec 10, 20252,710.002,745.002,690.002,725.002,609.450.55%18,302
Dec 9, 20252,710.002,780.002,700.002,710.002,595.09-16,453
Dec 8, 20252,715.002,745.002,700.002,710.002,595.09-0.18%10,964
Dec 5, 20252,695.002,745.002,695.002,715.002,599.880.56%7,965
Dec 4, 20252,715.002,745.002,700.002,700.002,585.51-0.37%14,516
Dec 3, 20252,700.002,755.002,700.002,710.002,595.090.37%16,362
Dec 2, 20252,670.002,735.002,670.002,700.002,585.510.56%7,909
Dec 1, 20252,640.002,720.002,640.002,685.002,571.151.70%25,079
Nov 28, 20252,635.002,720.002,635.002,640.002,528.060.19%10,059
Nov 27, 20252,665.002,690.002,635.002,635.002,523.27-1.13%14,696
Nov 26, 20252,640.002,670.002,630.002,665.002,552.000.95%7,930
Nov 25, 20252,635.002,695.002,605.002,640.002,528.060.19%6,474
Nov 24, 20252,625.002,655.002,625.002,635.002,523.27-0.75%6,609
Nov 21, 20252,665.002,685.002,630.002,655.002,542.42-1.12%11,916
Nov 20, 20252,710.002,710.002,650.002,685.002,571.15-0.56%9,065
Nov 19, 20252,660.002,700.002,625.002,700.002,585.511.50%5,502
Nov 18, 20252,680.002,715.002,650.002,660.002,547.21-1.85%17,821
Nov 17, 20252,705.002,725.002,690.002,710.002,595.09-0.55%15,120
Nov 14, 20252,770.002,770.002,665.002,725.002,609.45-1.62%13,554
Nov 13, 20252,650.002,775.002,650.002,770.002,652.544.53%19,985
Nov 12, 20252,615.002,660.002,600.002,650.002,537.631.92%11,838
Nov 11, 20252,600.002,630.002,575.002,600.002,489.750.39%13,307
Nov 10, 20252,560.002,595.002,545.002,590.002,480.181.17%35,146
Nov 7, 20252,585.002,585.002,515.002,560.002,451.45-0.97%13,393
Nov 6, 20252,555.002,585.002,500.002,585.002,475.390.39%19,774
Nov 5, 20252,590.002,590.002,495.002,575.002,465.81-0.58%40,630
Nov 4, 20252,600.002,680.002,590.002,590.002,480.18-0.38%21,899
Nov 3, 20252,695.002,695.002,585.002,600.002,489.75-3.53%33,655
Oct 31, 20252,710.002,725.002,665.002,695.002,580.72-0.55%16,387
Oct 30, 20252,815.002,815.002,710.002,710.002,595.09-2.34%18,168
Oct 29, 20252,800.002,825.002,770.002,775.002,657.330.73%15,007
Oct 28, 20252,800.002,805.002,747.002,755.002,638.18-0.90%17,081
Oct 27, 20252,750.002,830.002,735.002,780.002,662.12-0.18%22,433
Oct 24, 20252,805.002,805.002,760.002,785.002,666.91-0.18%17,736
Oct 23, 20252,800.002,810.002,750.002,790.002,671.700.36%20,711
Oct 22, 20252,820.002,830.002,780.002,780.002,662.12-1.42%12,534
Oct 21, 20252,865.002,875.002,785.002,820.002,700.42-1.57%22,946
Oct 20, 20252,890.002,890.002,860.002,865.002,743.52-0.87%28,216
Oct 17, 20252,940.002,940.002,870.002,890.002,767.46-1.70%12,094
Oct 16, 20252,985.003,005.002,940.002,940.002,815.34-1.51%19,339
Oct 15, 20252,915.002,985.002,915.002,985.002,858.432.40%7,528
Oct 14, 20252,920.002,960.002,905.002,915.002,791.40-1.19%17,939
Oct 13, 20252,950.002,965.002,905.002,950.002,824.91-1.34%10,482
Oct 10, 20252,950.002,990.002,910.002,990.002,863.221.36%11,678