LOGISYS INC. 067730
KRX · South Korea · Technology Services
KRW 2,175.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | 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 |