Stock listing
KRX:033290 LOGEN Co., Ltd. (로젠) 주가
Follow LOGEN Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:033290
₩1,578.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩1,563.00 – ₩1,619.00 KRWOct 30, 2026
- Volume
- 13,826 sharesOct 30, 2026
- Market cap
- ₩82.83B KRWAt the close on Oct 30, 2026 · price × 52.49M shares outstanding
- 52-week range
- ₩1,390.00 – ₩2,485.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩43.41M KRWMedian day 16,053 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033290 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,578.00 | 0.00 | 0.0% | ₩1,578.00 | ₩1,619.00 | ₩1,563.00 | 13,826 | |
| ₩1,578.00 | -1.00 | -0.1% | ₩1,575.00 | ₩1,590.00 | ₩1,560.00 | 41,539 | |
| ₩1,579.00 | -11.00 | -0.7% | ₩1,610.00 | ₩1,610.00 | ₩1,564.00 | 11,924 | |
| ₩1,590.00 | +7.00 | +0.4% | ₩1,605.00 | ₩1,618.00 | ₩1,564.00 | 15,939 | |
| ₩1,583.00 | +2.00 | +0.1% | ₩1,527.00 | ₩1,602.00 | ₩1,525.00 | 26,619 | |
| ₩1,581.00 | -41.00 | -2.5% | ₩1,619.00 | ₩1,620.00 | ₩1,553.00 | 14,965 | |
| ₩1,622.00 | +29.00 | +1.8% | ₩1,577.00 | ₩1,650.00 | ₩1,577.00 | 151,871 | |
| ₩1,593.00 | +21.00 | +1.3% | ₩1,572.00 | ₩1,594.00 | ₩1,545.00 | 12,432 | |
| ₩1,572.00 | -15.00 | -0.9% | ₩1,615.00 | ₩1,615.00 | ₩1,566.00 | 10,382 | |
| ₩1,587.00 | -17.00 | -1.1% | ₩1,604.00 | ₩1,604.00 | ₩1,548.00 | 40,613 | |
| ₩1,604.00 | +66.00 | +4.3% | ₩1,538.00 | ₩1,618.00 | ₩1,502.00 | 27,307 | |
| ₩1,538.00 | -70.00 | -4.4% | ₩1,608.00 | ₩1,608.00 | ₩1,538.00 | 23,165 | |
| ₩1,608.00 | +31.00 | +2.0% | ₩1,551.00 | ₩1,619.00 | ₩1,540.00 | 113,752 | |
| ₩1,577.00 | +10.00 | +0.6% | ₩1,544.00 | ₩1,620.00 | ₩1,544.00 | 77,035 | |
| ₩1,567.00 | +7.00 | +0.4% | ₩1,558.00 | ₩1,582.00 | ₩1,531.00 | 22,266 | |
| ₩1,560.00 | +39.00 | +2.6% | ₩1,532.00 | ₩1,568.00 | ₩1,530.00 | 60,213 | |
| ₩1,521.00 | +2.00 | +0.1% | ₩1,525.00 | ₩1,539.00 | ₩1,518.00 | 20,556 | |
| ₩1,519.00 | -11.00 | -0.7% | ₩1,530.00 | ₩1,532.00 | ₩1,516.00 | 8,046 | |
| ₩1,530.00 | +9.00 | +0.6% | ₩1,518.00 | ₩1,531.00 | ₩1,507.00 | 6,075 | |
| ₩1,521.00 | +2.00 | +0.1% | ₩1,523.00 | ₩1,534.00 | ₩1,514.00 | 36,225 | |
| ₩1,519.00 | +4.00 | +0.3% | ₩1,515.00 | ₩1,526.00 | ₩1,511.00 | 15,238 | |
| ₩1,515.00 | -12.00 | -0.8% | ₩1,529.00 | ₩1,529.00 | ₩1,508.00 | 10,206 | |
| ₩1,527.00 | +14.00 | +0.9% | ₩1,513.00 | ₩1,530.00 | ₩1,513.00 | 22,296 | |
| ₩1,513.00 | -9.00 | -0.6% | ₩1,522.00 | ₩1,526.00 | ₩1,503.00 | 7,741 | |
| ₩1,522.00 | -1.00 | -0.1% | ₩1,519.00 | ₩1,524.00 | ₩1,510.00 | 6,175 | |
| ₩1,523.00 | +1.00 | +0.1% | ₩1,526.00 | ₩1,529.00 | ₩1,508.00 | 47,139 | |
| ₩1,522.00 | +3.00 | +0.2% | ₩1,519.00 | ₩1,551.00 | ₩1,509.00 | 31,528 | |
| ₩1,519.00 | -6.00 | -0.4% | ₩1,525.00 | ₩1,527.00 | ₩1,510.00 | 22,897 | |
| ₩1,525.00 | +1.00 | +0.1% | ₩1,524.00 | ₩1,539.00 | ₩1,514.00 | 7,674 | |
| ₩1,524.00 | +2.00 | +0.1% | ₩1,523.00 | ₩1,532.00 | ₩1,521.00 | 11,459 | |
| ₩1,522.00 | +2.00 | +0.1% | ₩1,508.00 | ₩1,525.00 | ₩1,508.00 | 10,557 | |
| ₩1,520.00 | 0.00 | 0.0% | ₩1,527.00 | ₩1,530.00 | ₩1,517.00 | 10,893 | |
| ₩1,520.00 | -4.00 | -0.3% | ₩1,525.00 | ₩1,529.00 | ₩1,520.00 | 7,212 | |
| ₩1,524.00 | +6.00 | +0.4% | ₩1,518.00 | ₩1,526.00 | ₩1,500.00 | 12,709 | |
| ₩1,518.00 | -7.00 | -0.5% | ₩1,525.00 | ₩1,532.00 | ₩1,518.00 | 12,085 | |
| ₩1,525.00 | +1.00 | +0.1% | ₩1,530.00 | ₩1,530.00 | ₩1,519.00 | 3,852 | |
| ₩1,524.00 | +4.00 | +0.3% | ₩1,520.00 | ₩1,544.00 | ₩1,517.00 | 7,039 | |
| ₩1,520.00 | +14.00 | +0.9% | ₩1,514.00 | ₩1,540.00 | ₩1,508.00 | 25,569 | |
| ₩1,506.00 | -15.00 | -1.0% | ₩1,521.00 | ₩1,521.00 | ₩1,497.00 | 27,403 | |
| ₩1,521.00 | -5.00 | -0.3% | ₩1,530.00 | ₩1,530.00 | ₩1,509.00 | 14,101 | |
| ₩1,526.00 | +2.00 | +0.1% | ₩1,524.00 | ₩1,531.00 | ₩1,515.00 | 10,888 | |
| ₩1,524.00 | +2.00 | +0.1% | ₩1,520.00 | ₩1,528.00 | ₩1,512.00 | 26,220 | |
| ₩1,522.00 | +2.00 | +0.1% | ₩1,524.00 | ₩1,527.00 | ₩1,513.00 | 12,063 | |
| ₩1,520.00 | -4.00 | -0.3% | ₩1,524.00 | ₩1,527.00 | ₩1,513.00 | 18,692 | |
| ₩1,524.00 | +4.00 | +0.3% | ₩1,519.00 | ₩1,535.00 | ₩1,500.00 | 17,352 | |
| ₩1,520.00 | +21.00 | +1.4% | ₩1,519.00 | ₩1,521.00 | ₩1,500.00 | 6,121 | |
| ₩1,499.00 | -43.00 | -2.8% | ₩1,542.00 | ₩1,560.00 | ₩1,492.00 | 97,619 | |
| ₩1,542.00 | -6.00 | -0.4% | ₩1,557.00 | ₩1,557.00 | ₩1,518.00 | 16,167 | |
| ₩1,548.00 | -12.00 | -0.8% | ₩1,561.00 | ₩1,615.00 | ₩1,536.00 | 11,677 | |
| ₩1,560.00 | -33.00 | -2.1% | ₩1,593.00 | ₩1,605.00 | ₩1,550.00 | 165,939 | |
| ₩1,593.00 | +4.00 | +0.3% | ₩1,588.00 | ₩1,598.00 | ₩1,579.00 | 5,855 | |
| ₩1,589.00 | -18.00 | -1.1% | ₩1,610.00 | ₩1,629.00 | ₩1,581.00 | 19,944 | |
| ₩1,607.00 | +2.00 | +0.1% | ₩1,605.00 | ₩1,637.00 | ₩1,595.00 | 15,010 | |
| ₩1,605.00 | +20.00 | +1.3% | ₩1,585.00 | ₩1,650.00 | ₩1,543.00 | 27,947 | |
| ₩1,585.00 | -15.00 | -0.9% | ₩1,607.00 | ₩1,615.00 | ₩1,553.00 | 46,591 | |
| ₩1,600.00 | 0.00 | 0.0% | ₩1,600.00 | ₩1,610.00 | ₩1,591.00 | 19,221 | |
| ₩1,600.00 | +5.00 | +0.3% | ₩1,595.00 | ₩1,605.00 | ₩1,586.00 | 8,658 | |
| ₩1,595.00 | +45.00 | +2.9% | ₩1,553.00 | ₩1,600.00 | ₩1,553.00 | 22,228 | |
| ₩1,550.00 | +50.00 | +3.3% | ₩1,500.00 | ₩1,550.00 | ₩1,500.00 | 16,190 | |
| ₩1,500.00 | -22.00 | -1.4% | ₩1,523.00 | ₩1,540.00 | ₩1,397.00 | 86,564 | |
| ₩1,522.00 | +45.00 | +3.0% | ₩1,539.00 | ₩1,555.00 | ₩1,500.00 | 13,934 | |
| ₩1,477.00 | -14.00 | -0.9% | ₩1,479.00 | ₩1,515.00 | ₩1,447.00 | 15,045 |
- Ticker
- KRX:033290
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 20, 2026
Logen Announces Facility Investment Of 62 Billion Won
Latest news
Logen Announces Facility Investment Of 62 Billion Won
Mar 20, 2026
Closed ₩2,060.00 (+1.0%) on Mar 20, 2026
LOGEN Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about LOGEN Co., Ltd.