LOGISYS INC. 067730
KRX · Südkorea · Technologiedienstleistungen
KRW 2.175,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.175,00 | 0,00 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 7,70K |
| 2026-10-01 | KRW 2.175,00 | 0,00 % | KRW 2.175,00 | KRW 2.225,00 | KRW 2.145,00 | 14,07K |
| 2026-09-30 | KRW 2.175,00 | -0,91 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.140,00 | 8,41K |
| 2026-09-29 | KRW 2.195,00 | -0,68 % | KRW 2.230,00 | KRW 2.240,00 | KRW 2.145,00 | 14,63K |
| 2026-09-28 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.175,00 | 6,70K |
| 2026-09-23 | KRW 2.215,00 | +0,68 % | KRW 2.195,00 | KRW 2.220,00 | KRW 2.175,00 | 4,09K |
| 2026-09-22 | KRW 2.200,00 | -1,35 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.160,00 | 13,90K |
| 2026-09-21 | KRW 2.230,00 | +0,22 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.180,00 | 5,24K |
| 2026-09-18 | KRW 2.225,00 | +1,14 % | KRW 2.220,00 | KRW 2.245,00 | KRW 2.195,00 | 8,40K |
| 2026-09-17 | KRW 2.200,00 | -2,00 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.195,00 | 5,14K |
| 2026-09-16 | KRW 2.245,00 | 0,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.190,00 | 5,64K |
| 2026-09-15 | KRW 2.245,00 | +0,22 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.165,00 | 11,48K |
| 2026-09-14 | KRW 2.240,00 | 0,00 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.200,00 | 5,65K |
| 2026-09-11 | KRW 2.240,00 | +0,67 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.190,00 | 5,09K |
| 2026-09-10 | KRW 2.225,00 | -0,89 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.220,00 | 6,82K |
| 2026-09-09 | KRW 2.245,00 | +0,22 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.220,00 | 18,22K |
| 2026-09-08 | KRW 2.240,00 | -0,44 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.225,00 | 6,39K |
| 2026-09-07 | KRW 2.250,00 | +0,90 % | KRW 2.220,00 | KRW 2.250,00 | KRW 2.220,00 | 9,43K |
| 2026-09-04 | KRW 2.230,00 | +1,83 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.180,00 | 8,45K |
| 2026-09-03 | KRW 2.190,00 | -1,79 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.190,00 | 3,88K |
| 2026-09-02 | KRW 2.230,00 | +0,45 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.190,00 | 14,01K |
| 2026-09-01 | KRW 2.220,00 | -0,45 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.195,00 | 26,53K |
| 2026-08-31 | KRW 2.230,00 | -0,45 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.200,00 | 24,38K |
| 2026-08-28 | KRW 2.240,00 | +0,90 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.220,00 | 3,71K |
| 2026-08-27 | KRW 2.220,00 | 0,00 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.205,00 | 42,92K |
| 2026-08-26 | KRW 2.220,00 | 0,00 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.185,00 | 7,09K |
| 2026-08-25 | KRW 2.220,00 | +0,45 % | KRW 2.180,00 | KRW 2.230,00 | KRW 2.165,00 | 10,76K |
| 2026-08-24 | KRW 2.210,00 | +0,45 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.160,00 | 5,37K |
| 2026-08-21 | KRW 2.200,00 | -0,23 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.150,00 | 7,66K |
| 2026-08-20 | KRW 2.205,00 | +1,38 % | KRW 2.175,00 | KRW 2.205,00 | KRW 2.160,00 | 13,42K |
| 2026-08-19 | KRW 2.175,00 | +2,35 % | KRW 2.110,00 | KRW 2.190,00 | KRW 2.105,00 | 17,81K |
| 2026-08-18 | KRW 2.125,00 | -2,07 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.105,00 | 27,34K |
| 2026-08-14 | KRW 2.170,00 | -2,03 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.120,00 | 30,59K |
| 2026-08-13 | KRW 2.215,00 | +1,14 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.150,00 | 14,44K |
| 2026-08-12 | KRW 2.190,00 | -0,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.165,00 | 13,27K |
| 2026-08-11 | KRW 2.195,00 | +0,69 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.145,00 | 17,96K |
| 2026-08-10 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.150,00 | 19,36K |
| 2026-08-07 | KRW 2.180,00 | +0,69 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.130,00 | 9,78K |
| 2026-08-06 | KRW 2.165,00 | +1,88 % | KRW 2.135,00 | KRW 2.175,00 | KRW 2.120,00 | 12,93K |
| 2026-08-05 | KRW 2.125,00 | -0,23 % | KRW 2.135,00 | KRW 2.160,00 | KRW 2.030,00 | 43,47K |
| 2026-08-04 | KRW 2.130,00 | +0,24 % | KRW 2.125,00 | KRW 2.170,00 | KRW 2.110,00 | 17,22K |
| 2026-08-03 | KRW 2.125,00 | +1,67 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.070,00 | 17,91K |
| 2026-07-31 | KRW 2.090,00 | +0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.020,00 | 39,18K |
| 2026-07-30 | KRW 2.085,00 | +1,21 % | KRW 2.095,00 | KRW 2.120,00 | KRW 1.993,00 | 14,48K |
| 2026-07-29 | KRW 2.060,00 | -1,44 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.950,00 | 39,64K |
| 2026-07-28 | KRW 2.090,00 | -5,43 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.055,00 | 17,10K |
| 2026-07-27 | KRW 2.210,00 | +0,91 % | KRW 2.190,00 | KRW 2.255,00 | KRW 2.155,00 | 11,49K |
| 2026-07-24 | KRW 2.190,00 | -2,23 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.155,00 | 13,59K |
| 2026-07-23 | KRW 2.240,00 | +1,59 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.135,00 | 55,47K |
| 2026-07-22 | KRW 2.205,00 | +2,08 % | KRW 2.160,00 | KRW 2.205,00 | KRW 2.100,00 | 26,77K |
| 2026-07-21 | KRW 2.160,00 | +1,65 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.025,00 | 4,19K |
| 2026-07-20 | KRW 2.125,00 | -3,63 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.115,00 | 10,75K |
| 2026-07-16 | KRW 2.205,00 | +0,92 % | KRW 2.185,00 | KRW 2.245,00 | KRW 2.130,00 | 16,82K |
| 2026-07-15 | KRW 2.185,00 | +4,80 % | KRW 2.080,00 | KRW 2.280,00 | KRW 2.080,00 | 44,43K |
| 2026-07-14 | KRW 2.085,00 | -2,11 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.030,00 | 38,83K |
| 2026-07-13 | KRW 2.130,00 | +0,24 % | KRW 2.125,00 | KRW 2.150,00 | KRW 2.035,00 | 15,63K |
| 2026-07-10 | KRW 2.125,00 | +0,95 % | KRW 2.090,00 | KRW 2.150,00 | KRW 2.090,00 | 11,61K |
| 2026-07-09 | KRW 2.105,00 | -0,24 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.030,00 | 9,27K |
| 2026-07-08 | KRW 2.110,00 | -2,31 % | KRW 2.135,00 | KRW 2.160,00 | KRW 2.070,00 | 12,86K |
| 2026-07-07 | KRW 2.160,00 | -0,46 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.080,00 | 11,48K |
| 2026-07-06 | KRW 2.170,00 | +4,58 % | KRW 2.075,00 | KRW 2.200,00 | KRW 2.065,00 | 20,75K |
| 2026-07-03 | KRW 2.075,00 | -0,72 % | KRW 2.090,00 | KRW 2.175,00 | KRW 2.010,00 | 26,26K |
| 2026-07-02 | KRW 2.090,00 | +0,72 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.025,00 | 11,85K |
| 2026-07-01 | KRW 2.075,00 | +0,48 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.005,00 | 16,86K |
| 2026-06-30 | KRW 2.065,00 | -1,67 % | KRW 2.105,00 | KRW 2.175,00 | KRW 2.050,00 | 11,69K |
| 2026-06-29 | KRW 2.100,00 | +7,75 % | KRW 1.949,00 | KRW 2.100,00 | KRW 1.945,00 | 53,02K |
| 2026-06-26 | KRW 1.949,00 | -4,93 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.940,00 | 73,10K |
| 2026-06-25 | KRW 2.050,00 | -2,38 % | KRW 2.085,00 | KRW 2.110,00 | KRW 2.030,00 | 33,73K |
| 2026-06-24 | KRW 2.100,00 | +2,19 % | KRW 2.040,00 | KRW 2.100,00 | KRW 2.005,00 | 23,18K |
| 2026-06-23 | KRW 2.055,00 | -5,08 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.045,00 | 69,34K |
| 2026-06-22 | KRW 2.165,00 | -4,42 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.150,00 | 57,52K |
| 2026-06-19 | KRW 2.265,00 | 0,00 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.170,00 | 36,61K |
| 2026-06-18 | KRW 2.265,00 | -3,41 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.230,00 | 24,78K |
| 2026-06-17 | KRW 2.345,00 | +1,30 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.290,00 | 11,72K |
| 2026-06-16 | KRW 2.315,00 | +0,87 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.270,00 | 27,77K |
| 2026-06-15 | KRW 2.295,00 | +0,88 % | KRW 2.340,00 | KRW 2.385,00 | KRW 2.280,00 | 17,32K |
| 2026-06-12 | KRW 2.275,00 | -0,44 % | KRW 2.265,00 | KRW 2.395,00 | KRW 2.265,00 | 31,11K |
| 2026-06-11 | KRW 2.285,00 | +2,01 % | KRW 2.240,00 | KRW 2.340,00 | KRW 2.200,00 | 22,20K |
| 2026-06-10 | KRW 2.240,00 | -1,10 % | KRW 2.325,00 | KRW 2.370,00 | KRW 2.175,00 | 59 |
| 2026-06-09 | KRW 2.265,00 | +0,89 % | KRW 2.245,00 | KRW 2.305,00 | KRW 2.230,00 | 20,85K |
| 2026-06-08 | KRW 2.245,00 | -2,39 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.115,00 | 104,85K |
| 2026-06-05 | KRW 2.300,00 | -1,29 % | KRW 2.335,00 | KRW 2.345,00 | KRW 2.255,00 | 46,66K |
| 2026-06-04 | KRW 2.330,00 | -3,92 % | KRW 2.435,00 | KRW 2.465,00 | KRW 2.330,00 | 62,08K |
| 2026-06-02 | KRW 2.425,00 | +0,21 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.345,00 | 45,38K |
| 2026-06-01 | KRW 2.420,00 | -7,10 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.420,00 | 97,65K |
| 2026-05-29 | KRW 2.605,00 | -3,52 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.535,00 | 159,85K |
| 2026-05-28 | KRW 2.700,00 | -1,10 % | KRW 2.730,00 | KRW 2.755,00 | KRW 2.595,00 | 71,55K |
| 2026-05-27 | KRW 2.730,00 | -6,35 % | KRW 2.880,00 | KRW 2.905,00 | KRW 2.710,00 | 89,41K |
| 2026-05-26 | KRW 2.915,00 | -1,02 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.895,00 | 83,01K |
| 2026-05-22 | KRW 2.945,00 | +3,33 % | KRW 2.860,00 | KRW 2.965,00 | KRW 2.825,00 | 71,10K |