Skip to main content
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
+15.00 (0.56%)
At close: Dec 5, 2025

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,695.002,745.002,695.002,715.002,715.000.56%7,965
Dec 4, 20252,715.002,745.002,700.002,700.002,700.00-0.37%14,516
Dec 3, 20252,700.002,755.002,700.002,710.002,710.000.37%16,362
Dec 2, 20252,670.002,735.002,670.002,700.002,700.000.56%7,909
Dec 1, 20252,640.002,720.002,640.002,685.002,685.001.70%25,079
Nov 28, 20252,635.002,720.002,635.002,640.002,640.000.19%10,059
Nov 27, 20252,665.002,690.002,635.002,635.002,635.00-1.13%14,696
Nov 26, 20252,640.002,670.002,630.002,665.002,665.000.95%7,930
Nov 25, 20252,635.002,695.002,605.002,640.002,640.000.19%6,474
Nov 24, 20252,625.002,655.002,625.002,635.002,635.00-0.75%6,609
Nov 21, 20252,665.002,685.002,630.002,655.002,655.00-1.12%11,916
Nov 20, 20252,710.002,710.002,650.002,685.002,685.00-0.56%9,065
Nov 19, 20252,660.002,700.002,625.002,700.002,700.001.50%5,502
Nov 18, 20252,680.002,715.002,650.002,660.002,660.00-1.85%17,821
Nov 17, 20252,705.002,725.002,690.002,710.002,710.00-0.55%15,120
Nov 14, 20252,770.002,770.002,665.002,725.002,725.00-1.62%13,554
Nov 13, 20252,650.002,775.002,650.002,770.002,770.004.53%19,985
Nov 12, 20252,615.002,660.002,600.002,650.002,650.001.92%11,838
Nov 11, 20252,600.002,630.002,575.002,600.002,600.000.39%13,307
Nov 10, 20252,560.002,595.002,545.002,590.002,590.001.17%35,146
Nov 7, 20252,585.002,585.002,515.002,560.002,560.00-0.97%13,393
Nov 6, 20252,555.002,585.002,500.002,585.002,585.000.39%19,774
Nov 5, 20252,590.002,590.002,495.002,575.002,575.00-0.58%40,630
Nov 4, 20252,600.002,680.002,590.002,590.002,590.00-0.38%21,899
Nov 3, 20252,695.002,695.002,585.002,600.002,600.00-3.53%33,655
Oct 31, 20252,710.002,725.002,665.002,695.002,695.00-0.55%16,387
Oct 30, 20252,815.002,815.002,710.002,710.002,710.00-2.34%18,168
Oct 29, 20252,800.002,825.002,770.002,775.002,775.000.73%15,007
Oct 28, 20252,800.002,805.002,747.002,755.002,755.00-0.90%17,081
Oct 27, 20252,750.002,830.002,735.002,780.002,780.00-0.18%22,433
Oct 24, 20252,805.002,805.002,760.002,785.002,785.00-0.18%17,736
Oct 23, 20252,800.002,810.002,750.002,790.002,790.000.36%20,711
Oct 22, 20252,820.002,830.002,780.002,780.002,780.00-1.42%12,534
Oct 21, 20252,865.002,875.002,785.002,820.002,820.00-1.57%22,946
Oct 20, 20252,890.002,890.002,860.002,865.002,865.00-0.87%28,216
Oct 17, 20252,940.002,940.002,870.002,890.002,890.00-1.70%12,094
Oct 16, 20252,985.003,005.002,940.002,940.002,940.00-1.51%19,339
Oct 15, 20252,915.002,985.002,915.002,985.002,985.002.40%7,528
Oct 14, 20252,920.002,960.002,905.002,915.002,915.00-1.19%17,939
Oct 13, 20252,950.002,965.002,905.002,950.002,950.00-1.34%10,482
Oct 10, 20252,950.002,990.002,910.002,990.002,990.001.36%11,678
Oct 2, 20252,945.002,950.002,915.002,950.002,950.000.17%16,404
Oct 1, 20252,945.002,945.002,915.002,945.002,945.00-9,298
Sep 30, 20253,015.003,015.002,945.002,945.002,945.00-1.83%6,487
Sep 29, 20252,980.003,010.002,960.003,000.003,000.000.67%5,827
Sep 26, 20252,970.003,000.002,910.002,980.002,980.000.34%16,833
Sep 25, 20253,025.003,055.002,950.002,970.002,970.00-1.66%16,202
Sep 24, 20253,030.003,030.002,960.003,020.003,020.00-0.33%11,261
Sep 23, 20253,025.003,070.002,970.003,030.003,030.000.17%16,907
Sep 22, 20253,005.003,055.003,005.003,025.003,025.00-0.33%16,844
Sep 19, 20253,040.003,040.002,990.003,035.003,035.00-0.16%14,327
Sep 18, 20253,050.003,070.003,025.003,040.003,040.000.33%9,117
Sep 17, 20253,035.003,055.002,935.003,030.003,030.00-0.16%17,223
Sep 16, 20253,080.003,080.003,025.003,035.003,035.00-1.46%7,202
Sep 15, 20253,110.003,110.003,000.003,080.003,080.00-65,553
Sep 12, 20253,060.003,110.003,020.003,080.003,080.001.32%41,783
Sep 11, 20253,090.003,120.003,030.003,040.003,040.00-0.98%25,344
Sep 10, 20253,070.003,135.003,000.003,070.003,070.000.66%22,692
Sep 9, 20253,005.003,105.002,990.003,050.003,050.001.50%21,816
Sep 8, 20252,980.003,070.002,980.003,005.003,005.000.17%19,601
Sep 5, 20253,055.003,055.002,980.003,000.003,000.00-0.83%4,920
Sep 4, 20252,955.003,100.002,950.003,025.003,025.002.37%12,757
Sep 3, 20253,000.003,010.002,940.002,955.002,955.00-1.50%9,663
Sep 2, 20252,935.003,080.002,935.003,000.003,000.002.39%15,728
Sep 1, 20253,045.003,045.002,930.002,930.002,930.00-3.78%37,732
Aug 29, 20253,035.003,120.003,015.003,045.003,045.00-0.49%17,329
Aug 28, 20253,025.003,175.003,000.003,060.003,060.000.33%26,028
Aug 27, 20253,030.003,135.002,995.003,050.003,050.000.66%32,752
Aug 26, 20253,050.003,050.002,980.003,030.003,030.000.17%28,781
Aug 25, 20253,055.003,100.003,025.003,025.003,025.00-29,814
Aug 22, 20252,985.003,195.002,955.003,025.003,025.001.34%131,476
Aug 21, 20252,900.002,995.002,900.002,985.002,985.002.93%35,950
Aug 20, 20252,920.002,920.002,820.002,900.002,900.00-0.68%49,899
Aug 19, 20252,850.003,350.002,850.002,920.002,920.001.74%459,608
Aug 18, 20252,960.002,990.002,855.002,870.002,870.00-4.33%53,412
Aug 14, 20252,995.003,065.002,950.003,000.003,000.000.17%22,513
Aug 13, 20253,005.003,065.002,920.002,995.002,995.00-0.33%42,467
Aug 12, 20253,030.003,060.003,000.003,005.003,005.00-0.83%16,963
Aug 11, 20253,060.003,110.003,000.003,030.003,030.00-0.98%16,135
Aug 8, 20253,090.003,175.003,040.003,060.003,060.00-0.97%17,441
Aug 7, 20253,000.003,090.002,970.003,090.003,090.003.00%10,439
Aug 6, 20253,020.003,045.002,920.003,000.003,000.00-0.66%37,163
Aug 5, 20253,075.003,135.002,985.003,020.003,020.00-1.79%35,972
Aug 4, 20252,980.003,075.002,975.003,075.003,075.002.33%21,862
Aug 1, 20253,180.003,185.002,950.003,005.003,005.00-5.50%45,680
Jul 31, 20253,165.003,240.003,065.003,180.003,180.000.47%24,009
Jul 30, 20253,155.003,205.003,120.003,165.003,165.000.16%17,328
Jul 29, 20253,215.003,235.003,155.003,160.003,160.00-1.71%16,256
Jul 28, 20253,295.003,295.003,190.003,215.003,215.00-2.43%24,389
Jul 25, 20253,195.003,420.003,125.003,295.003,295.003.13%62,520
Jul 24, 20253,250.003,250.003,155.003,195.003,195.00-1.69%19,900
Jul 23, 20253,280.003,280.003,225.003,250.003,250.00-0.91%6,039
Jul 22, 20253,360.003,400.003,200.003,280.003,280.00-2.38%24,629
Jul 21, 20253,350.003,440.003,340.003,360.003,360.000.30%18,422
Jul 18, 20253,250.003,480.003,185.003,350.003,350.004.04%115,971
Jul 17, 20253,260.003,700.003,210.003,220.003,220.00-1.23%385,081
Jul 16, 20253,350.003,350.003,250.003,260.003,260.00-2.10%33,763
Jul 15, 20253,440.003,440.003,300.003,330.003,330.00-2.49%33,502
Jul 14, 20253,530.003,530.003,410.003,415.003,415.00-2.43%28,289
Jul 11, 20253,520.003,545.003,450.003,500.003,500.001.30%45,392