Skip to main content
Logisys Inc. (KOSDAQ:067730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
-105.00 (-3.09%)
At close: Apr 29, 2026

Logisys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,390.003,390.003,250.003,295.003,295.00-3.09%222,830
Apr 28, 20263,500.003,845.003,340.003,400.003,400.00-0.44%603,024
Apr 27, 20263,560.003,590.003,310.003,415.003,415.00-7.20%592,791
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%248,536
Apr 22, 20263,950.003,950.003,525.003,600.003,600.00-12.52%644,675
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%1,951,395
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%1,919,244
Apr 15, 20262,860.003,130.002,805.002,945.002,945.003.70%337,263
Apr 14, 20262,785.002,840.002,765.002,840.002,840.002.71%44,772
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%138,391
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%88,134
Apr 2, 20262,665.002,665.002,500.002,505.002,505.00-6.00%89,740
Apr 1, 20262,625.002,760.002,615.002,665.002,665.001.91%73,819
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%105,286
Mar 27, 20262,515.002,750.002,515.002,610.002,610.000.38%48,894
Mar 26, 20262,675.002,765.002,595.002,600.002,600.00-2.80%94,978
Mar 25, 20262,660.002,790.002,630.002,675.002,675.000.56%163,813
Mar 24, 20262,650.002,880.002,625.002,660.002,660.001.53%543,127
Mar 23, 20262,510.002,725.002,480.002,620.002,620.005.22%364,154
Mar 20, 20262,580.002,580.002,470.002,490.002,490.00-2.35%70,583
Mar 19, 20262,440.002,665.002,380.002,550.002,550.005.15%543,085
Mar 18, 20262,420.002,445.002,410.002,425.002,425.000.83%5,732
Mar 17, 20262,435.002,485.002,375.002,405.002,405.00-0.82%15,665
Mar 16, 20262,415.002,460.002,380.002,425.002,425.001.04%10,291
Mar 13, 20262,415.002,420.002,365.002,400.002,400.00-0.62%4,193
Mar 12, 20262,380.002,415.002,375.002,415.002,415.000.63%7,241
Mar 11, 20262,330.002,420.002,325.002,400.002,400.003.45%22,820
Mar 10, 20262,310.002,355.002,310.002,320.002,320.000.43%7,892
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