TipRanks
Go Ultimate55% OFF

LOGEN Co., Ltd. (033290) Historical Prices

KR:033290 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,578.001,619.001,563.001,578.001,578.00+0.00%15,9800.62
Oct 29, 20261,575.001,590.001,560.001,578.001,578.00-0.06%50,1801.90
Oct 28, 20261,610.001,610.001,564.001,579.001,579.00-0.69%17,0500.65
Oct 27, 20261,605.001,618.001,564.001,590.001,590.00+0.44%18,1420.69
Oct 26, 20261,527.001,602.001,525.001,583.001,583.00+0.13%28,2491.07
Oct 23, 20261,619.001,620.001,553.001,581.001,581.00-2.53%16,4040.62
Oct 22, 20261,577.001,650.001,577.001,622.001,622.00+1.82%152,9946.01
Oct 21, 20261,572.001,594.001,545.001,593.001,593.00+1.34%17,6400.66
Oct 20, 20261,615.001,615.001,566.001,572.001,572.00-0.95%10,7240.39
Oct 19, 20261,604.001,604.001,548.001,587.001,587.00-1.06%42,9181.59
Oct 16, 20261,538.001,618.001,502.001,604.001,604.00+4.29%28,1311.05
Oct 15, 20261,608.001,608.001,538.001,538.001,538.00-4.35%23,1650.86
Oct 14, 20261,551.001,619.001,540.001,608.001,608.00+1.97%113,7524.54
Oct 13, 20261,544.001,620.001,544.001,577.001,577.00+0.64%77,0353.13
Oct 12, 20261,558.001,582.001,531.001,567.001,567.00+0.45%22,2660.91
Oct 09, 20261,560.001,568.001,530.001,560.001,560.00+0.00%00.00
Oct 08, 20261,532.001,568.001,530.001,560.001,560.00+2.56%60,2132.40
Oct 07, 20261,525.001,539.001,518.001,521.001,521.00+0.13%20,5560.78
Oct 06, 20261,530.001,532.001,516.001,519.001,519.00-0.72%8,0460.30
Oct 05, 20261,530.001,531.001,507.001,530.001,530.00+0.00%00.00
Oct 02, 20261,518.001,531.001,507.001,530.001,530.00+0.59%6,0750.21
Oct 01, 20261,523.001,534.001,514.001,521.001,521.00+0.13%36,2251.26
Sep 30, 20261,515.001,526.001,511.001,519.001,519.00+0.26%15,2380.53
Sep 29, 20261,529.001,529.001,508.001,515.001,515.00-0.79%10,2060.35
Sep 28, 20261,513.001,530.001,513.001,527.001,527.00+0.93%22,2960.76
Sep 25, 20261,513.001,526.001,503.001,513.001,513.00+0.00%00.00
Sep 24, 20261,513.001,526.001,503.001,513.001,513.00+0.00%00.00
Sep 23, 20261,522.001,526.001,503.001,513.001,513.00-0.59%7,7410.25
Sep 22, 20261,519.001,524.001,510.001,522.001,522.00-0.07%6,1750.20
Sep 21, 20261,526.001,529.001,508.001,523.001,523.00+0.07%47,1391.55
Sep 18, 20261,519.001,551.001,509.001,522.001,522.00+0.20%31,5281.00
Sep 17, 20261,525.001,527.001,510.001,519.001,519.00-0.39%22,8970.72
Sep 16, 20261,524.001,539.001,514.001,525.001,525.00+0.07%7,6740.24
Sep 15, 20261,523.001,532.001,521.001,524.001,524.00+0.13%8,4630.26
Sep 14, 20261,508.001,525.001,508.001,522.001,522.00+0.13%10,5570.32
Sep 11, 20261,527.001,530.001,517.001,520.001,520.00+0.00%10,8930.32
Sep 10, 20261,525.001,529.001,520.001,520.001,520.00-0.26%7,2120.20
Sep 09, 20261,518.001,526.001,500.001,524.001,524.00+0.40%12,7090.34
Sep 08, 20261,525.001,532.001,518.001,518.001,518.00-0.46%12,0850.32
Sep 07, 20261,530.001,530.001,519.001,525.001,525.00+0.07%3,8520.10
Sep 04, 20261,520.001,544.001,517.001,524.001,524.00+0.26%7,0390.09
Sep 03, 20261,514.001,540.001,508.001,520.001,520.00+0.93%25,5690.33
Sep 02, 20261,521.001,521.001,497.001,506.001,506.00-0.99%27,4030.35
Sep 01, 20261,530.001,530.001,509.001,521.001,521.00-0.33%14,1010.18
Aug 31, 20261,524.001,531.001,515.001,526.001,526.00+0.13%10,8880.14
Aug 28, 20261,520.001,528.001,512.001,524.001,524.00+0.13%26,2200.32
Aug 27, 20261,524.001,527.001,513.001,522.001,522.00+0.13%12,0630.15
Aug 26, 20261,524.001,527.001,513.001,520.001,520.00-0.26%18,6920.22
Aug 25, 20261,519.001,535.001,500.001,524.001,524.00+0.26%17,3520.20
Aug 24, 20261,519.001,521.001,500.001,520.001,520.00+1.40%6,1210.07