LOGEN Co., Ltd. 033290
KRX · Südkorea · Elektronische Technologie
KRW 1.530,00+9,00 (+0,59 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.521,00 | +0,13 % | KRW 1.523,00 | KRW 1.534,00 | KRW 1.514,00 | 36,23K |
| 2026-09-30 | KRW 1.519,00 | +0,26 % | KRW 1.515,00 | KRW 1.526,00 | KRW 1.511,00 | 15,24K |
| 2026-09-29 | KRW 1.515,00 | -0,79 % | KRW 1.529,00 | KRW 1.529,00 | KRW 1.508,00 | 10,21K |
| 2026-09-28 | KRW 1.527,00 | +0,93 % | KRW 1.513,00 | KRW 1.530,00 | KRW 1.513,00 | 22,30K |
| 2026-09-23 | KRW 1.513,00 | -0,59 % | KRW 1.522,00 | KRW 1.526,00 | KRW 1.503,00 | 7,74K |
| 2026-09-22 | KRW 1.522,00 | -0,07 % | KRW 1.519,00 | KRW 1.524,00 | KRW 1.510,00 | 6,18K |
| 2026-09-21 | KRW 1.523,00 | +0,07 % | KRW 1.526,00 | KRW 1.529,00 | KRW 1.508,00 | 47,14K |
| 2026-09-18 | KRW 1.522,00 | +0,20 % | KRW 1.519,00 | KRW 1.551,00 | KRW 1.509,00 | 31,53K |
| 2026-09-17 | KRW 1.519,00 | -0,39 % | KRW 1.525,00 | KRW 1.527,00 | KRW 1.510,00 | 22,90K |
| 2026-09-16 | KRW 1.525,00 | +0,07 % | KRW 1.524,00 | KRW 1.539,00 | KRW 1.514,00 | 7,67K |
| 2026-09-15 | KRW 1.524,00 | +0,13 % | KRW 1.523,00 | KRW 1.532,00 | KRW 1.521,00 | 11,46K |
| 2026-09-14 | KRW 1.522,00 | +0,13 % | KRW 1.508,00 | KRW 1.525,00 | KRW 1.508,00 | 10,56K |
| 2026-09-11 | KRW 1.520,00 | 0,00 % | KRW 1.527,00 | KRW 1.530,00 | KRW 1.517,00 | 10,89K |
| 2026-09-10 | KRW 1.520,00 | -0,26 % | KRW 1.525,00 | KRW 1.529,00 | KRW 1.520,00 | 7,21K |
| 2026-09-09 | KRW 1.524,00 | +0,40 % | KRW 1.518,00 | KRW 1.526,00 | KRW 1.500,00 | 12,71K |
| 2026-09-08 | KRW 1.518,00 | -0,46 % | KRW 1.525,00 | KRW 1.532,00 | KRW 1.518,00 | 12,09K |
| 2026-09-07 | KRW 1.525,00 | +0,07 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.519,00 | 3,85K |
| 2026-09-04 | KRW 1.524,00 | +0,26 % | KRW 1.520,00 | KRW 1.544,00 | KRW 1.517,00 | 7,04K |
| 2026-09-03 | KRW 1.520,00 | +0,93 % | KRW 1.514,00 | KRW 1.540,00 | KRW 1.508,00 | 25,57K |
| 2026-09-02 | KRW 1.506,00 | -0,99 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.497,00 | 27,40K |
| 2026-09-01 | KRW 1.521,00 | -0,33 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.509,00 | 14,10K |
| 2026-08-31 | KRW 1.526,00 | +0,13 % | KRW 1.524,00 | KRW 1.531,00 | KRW 1.515,00 | 10,89K |
| 2026-08-28 | KRW 1.524,00 | +0,13 % | KRW 1.520,00 | KRW 1.528,00 | KRW 1.512,00 | 26,22K |
| 2026-08-27 | KRW 1.522,00 | +0,13 % | KRW 1.524,00 | KRW 1.527,00 | KRW 1.513,00 | 12,06K |
| 2026-08-26 | KRW 1.520,00 | -0,26 % | KRW 1.524,00 | KRW 1.527,00 | KRW 1.513,00 | 18,69K |
| 2026-08-25 | KRW 1.524,00 | +0,26 % | KRW 1.519,00 | KRW 1.535,00 | KRW 1.500,00 | 17,35K |
| 2026-08-24 | KRW 1.520,00 | +1,40 % | KRW 1.519,00 | KRW 1.521,00 | KRW 1.500,00 | 6,12K |
| 2026-08-21 | KRW 1.499,00 | -2,79 % | KRW 1.542,00 | KRW 1.560,00 | KRW 1.492,00 | 97,62K |
| 2026-08-20 | KRW 1.542,00 | -0,39 % | KRW 1.557,00 | KRW 1.557,00 | KRW 1.518,00 | 16,17K |
| 2026-08-19 | KRW 1.548,00 | -0,77 % | KRW 1.561,00 | KRW 1.615,00 | KRW 1.536,00 | 11,68K |
| 2026-08-18 | KRW 1.560,00 | -2,07 % | KRW 1.593,00 | KRW 1.605,00 | KRW 1.550,00 | 165,94K |
| 2026-08-14 | KRW 1.593,00 | +0,25 % | KRW 1.588,00 | KRW 1.598,00 | KRW 1.579,00 | 5,86K |
| 2026-08-13 | KRW 1.589,00 | -1,12 % | KRW 1.610,00 | KRW 1.629,00 | KRW 1.581,00 | 19,94K |
| 2026-08-12 | KRW 1.607,00 | +0,12 % | KRW 1.605,00 | KRW 1.637,00 | KRW 1.595,00 | 15,01K |
| 2026-08-11 | KRW 1.605,00 | +1,26 % | KRW 1.585,00 | KRW 1.650,00 | KRW 1.543,00 | 27,95K |
| 2026-08-10 | KRW 1.585,00 | -0,94 % | KRW 1.607,00 | KRW 1.615,00 | KRW 1.553,00 | 46,59K |
| 2026-08-07 | KRW 1.600,00 | 0,00 % | KRW 1.600,00 | KRW 1.610,00 | KRW 1.591,00 | 19,22K |
| 2026-08-06 | KRW 1.600,00 | +0,31 % | KRW 1.595,00 | KRW 1.605,00 | KRW 1.586,00 | 8,66K |
| 2026-08-05 | KRW 1.595,00 | +2,90 % | KRW 1.553,00 | KRW 1.600,00 | KRW 1.553,00 | 22,23K |
| 2026-08-04 | KRW 1.550,00 | +3,33 % | KRW 1.500,00 | KRW 1.550,00 | KRW 1.500,00 | 16,19K |
| 2026-08-03 | KRW 1.500,00 | -1,45 % | KRW 1.523,00 | KRW 1.540,00 | KRW 1.397,00 | 86,56K |
| 2026-07-31 | KRW 1.522,00 | +3,05 % | KRW 1.539,00 | KRW 1.555,00 | KRW 1.500,00 | 13,93K |
| 2026-07-30 | KRW 1.477,00 | -0,94 % | KRW 1.479,00 | KRW 1.515,00 | KRW 1.447,00 | 15,05K |
| 2026-07-29 | KRW 1.491,00 | -3,93 % | KRW 1.539,00 | KRW 1.551,00 | KRW 1.450,00 | 34,91K |
| 2026-07-28 | KRW 1.552,00 | -2,76 % | KRW 1.596,00 | KRW 1.596,00 | KRW 1.506,00 | 8,24K |
| 2026-07-27 | KRW 1.596,00 | 0,00 % | KRW 1.615,00 | KRW 1.659,00 | KRW 1.574,00 | 104,07K |
| 2026-07-24 | KRW 1.596,00 | +0,06 % | KRW 1.593,00 | KRW 1.602,00 | KRW 1.546,00 | 93,08K |
| 2026-07-23 | KRW 1.595,00 | +2,64 % | KRW 1.554,00 | KRW 1.606,00 | KRW 1.543,00 | 45,10K |
| 2026-07-22 | KRW 1.554,00 | +0,65 % | KRW 1.546,00 | KRW 1.610,00 | KRW 1.541,00 | 25,60K |
| 2026-07-21 | KRW 1.544,00 | -1,03 % | KRW 1.550,00 | KRW 1.564,00 | KRW 1.505,00 | 11,03K |
| 2026-07-20 | KRW 1.560,00 | -2,13 % | KRW 1.585,00 | KRW 1.593,00 | KRW 1.540,00 | 35,72K |
| 2026-07-16 | KRW 1.594,00 | +0,69 % | KRW 1.580,00 | KRW 1.624,00 | KRW 1.572,00 | 46,30K |
| 2026-07-15 | KRW 1.583,00 | +0,96 % | KRW 1.555,00 | KRW 1.599,00 | KRW 1.515,00 | 18,09K |
| 2026-07-14 | KRW 1.568,00 | -0,13 % | KRW 1.569,00 | KRW 1.584,00 | KRW 1.540,00 | 42,99K |
| 2026-07-13 | KRW 1.570,00 | -1,32 % | KRW 1.624,00 | KRW 1.635,00 | KRW 1.536,00 | 55,28K |
| 2026-07-10 | KRW 1.591,00 | +5,57 % | KRW 1.515,00 | KRW 1.658,00 | KRW 1.514,00 | 104,10K |
| 2026-07-09 | KRW 1.507,00 | -1,89 % | KRW 1.536,00 | KRW 1.630,00 | KRW 1.505,00 | 45,25K |
| 2026-07-08 | KRW 1.536,00 | -1,16 % | KRW 1.555,00 | KRW 1.666,00 | KRW 1.525,00 | 109,46K |
| 2026-07-07 | KRW 1.554,00 | +0,26 % | KRW 1.551,00 | KRW 1.575,00 | KRW 1.521,00 | 20,75K |
| 2026-07-06 | KRW 1.550,00 | +1,11 % | KRW 1.535,00 | KRW 1.565,00 | KRW 1.499,00 | 19,29K |
| 2026-07-03 | KRW 1.533,00 | 0,00 % | KRW 1.545,00 | KRW 1.590,00 | KRW 1.492,00 | 9,51K |
| 2026-07-02 | KRW 1.533,00 | -3,16 % | KRW 1.584,00 | KRW 1.584,00 | KRW 1.489,00 | 29,11K |
| 2026-07-01 | KRW 1.583,00 | +5,74 % | KRW 1.498,00 | KRW 1.595,00 | KRW 1.483,00 | 40,58K |
| 2026-06-30 | KRW 1.497,00 | -0,73 % | KRW 1.508,00 | KRW 1.513,00 | KRW 1.486,00 | 12,77K |
| 2026-06-29 | KRW 1.508,00 | +5,97 % | KRW 1.411,00 | KRW 1.510,00 | KRW 1.411,00 | 26,03K |
| 2026-06-26 | KRW 1.423,00 | -3,20 % | KRW 1.456,00 | KRW 1.470,00 | KRW 1.390,00 | 47,39K |
| 2026-06-25 | KRW 1.470,00 | -0,68 % | KRW 1.437,00 | KRW 1.505,00 | KRW 1.437,00 | 38,98K |
| 2026-06-24 | KRW 1.480,00 | -2,57 % | KRW 1.526,00 | KRW 1.526,00 | KRW 1.470,00 | 16,05K |
| 2026-06-23 | KRW 1.519,00 | -3,86 % | KRW 1.567,00 | KRW 1.567,00 | KRW 1.500,00 | 97,97K |
| 2026-06-22 | KRW 1.580,00 | -1,25 % | KRW 1.624,00 | KRW 1.624,00 | KRW 1.466,00 | 43,34K |
| 2026-06-19 | KRW 1.600,00 | -3,38 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.550,00 | 35,10K |
| 2026-06-18 | KRW 1.656,00 | +0,73 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.636,00 | 50,86K |
| 2026-06-17 | KRW 1.644,00 | +0,06 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.635,00 | 33,13K |
| 2026-06-16 | KRW 1.643,00 | +0,49 % | KRW 1.635,00 | KRW 1.651,00 | KRW 1.631,00 | 41,66K |
| 2026-06-15 | KRW 1.635,00 | +0,06 % | KRW 1.607,00 | KRW 1.651,00 | KRW 1.607,00 | 178,17K |
| 2026-06-12 | KRW 1.634,00 | +5,49 % | KRW 1.606,00 | KRW 1.639,00 | KRW 1.595,00 | 43,54K |
| 2026-06-11 | KRW 1.549,00 | -3,01 % | KRW 1.590,00 | KRW 1.612,00 | KRW 1.496,00 | 50,62K |
| 2026-06-10 | KRW 1.597,00 | -0,75 % | KRW 1.572,00 | KRW 1.616,00 | KRW 1.505,00 | 36 |
| 2026-06-09 | KRW 1.609,00 | +10,51 % | KRW 1.471,00 | KRW 1.890,00 | KRW 1.471,00 | 2,30M |
| 2026-06-08 | KRW 1.456,00 | -8,08 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.456,00 | 159,86K |
| 2026-06-05 | KRW 1.584,00 | -4,35 % | KRW 1.580,00 | KRW 1.665,00 | KRW 1.561,00 | 90,77K |
| 2026-06-04 | KRW 1.656,00 | -0,36 % | KRW 1.649,00 | KRW 1.661,00 | KRW 1.580,00 | 85,84K |
| 2026-06-02 | KRW 1.662,00 | -1,42 % | KRW 1.686,00 | KRW 1.686,00 | KRW 1.617,00 | 116,95K |
| 2026-06-01 | KRW 1.686,00 | -1,00 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.648,00 | 94,33K |
| 2026-05-29 | KRW 1.703,00 | -1,10 % | KRW 1.722,00 | KRW 1.733,00 | KRW 1.688,00 | 57,53K |
| 2026-05-28 | KRW 1.722,00 | -2,55 % | KRW 1.771,00 | KRW 1.782,00 | KRW 1.698,00 | 129,29K |
| 2026-05-27 | KRW 1.767,00 | -0,11 % | KRW 1.769,00 | KRW 1.775,00 | KRW 1.720,00 | 78,05K |
| 2026-05-26 | KRW 1.769,00 | -0,62 % | KRW 1.772,00 | KRW 1.784,00 | KRW 1.750,00 | 76,22K |
| 2026-05-22 | KRW 1.780,00 | +0,06 % | KRW 1.779,00 | KRW 1.790,00 | KRW 1.750,00 | 94,19K |
| 2026-05-21 | KRW 1.779,00 | -1,11 % | KRW 1.810,00 | KRW 1.816,00 | KRW 1.770,00 | 125,76K |