LOGEN Co., Ltd. 033290
KRX · South Korea · Electronic Technology
KRW 1,530.00+9.00 (+0.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |