Stock listing
KRX:067730 Logisys Inc. (로지시스) 주가
Follow Logisys Inc. into a list and get an email when it puts out news.
Share price · KRX:067730
₩2,030.00 KRW +15.00 (+0.7%)
Close on Oct 30, 2026
- Day range
- ₩1,981.00 – ₩2,050.00 KRWOct 30, 2026
- Volume
- 8,140 sharesOct 30, 2026
- Market cap
- ₩19.64B KRWAt the close on Oct 30, 2026 · price × 9.67M shares outstanding
- 52-week range
- ₩1,940.00 – ₩5,180.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩27.01M KRWMedian day 8,769 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:067730 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,030.00 | +15.00 | +0.7% | ₩1,991.00 | ₩2,050.00 | ₩1,981.00 | 8,140 | |
| ₩2,015.00 | -35.00 | -1.7% | ₩2,050.00 | ₩2,050.00 | ₩1,995.00 | 4,889 | |
| ₩2,050.00 | -10.00 | -0.5% | ₩2,095.00 | ₩2,095.00 | ₩2,025.00 | 3,500 | |
| ₩2,060.00 | -5.00 | -0.2% | ₩2,060.00 | ₩2,060.00 | ₩2,005.00 | 3,329 | |
| ₩2,065.00 | +15.00 | +0.7% | ₩2,070.00 | ₩2,085.00 | ₩2,010.00 | 3,119 | |
| ₩2,050.00 | +15.00 | +0.7% | ₩2,015.00 | ₩2,055.00 | ₩1,980.00 | 13,444 | |
| ₩2,035.00 | 0.00 | 0.0% | ₩2,085.00 | ₩2,085.00 | ₩2,030.00 | 4,772 | |
| ₩2,035.00 | -20.00 | -1.0% | ₩2,035.00 | ₩2,075.00 | ₩2,035.00 | 4,599 | |
| ₩2,055.00 | -20.00 | -1.0% | ₩2,060.00 | ₩2,070.00 | ₩2,010.00 | 5,482 | |
| ₩2,075.00 | 0.00 | 0.0% | ₩2,070.00 | ₩2,085.00 | ₩2,035.00 | 5,155 | |
| ₩2,075.00 | +35.00 | +1.7% | ₩2,050.00 | ₩2,085.00 | ₩2,020.00 | 1,672 | |
| ₩2,040.00 | -70.00 | -3.3% | ₩2,110.00 | ₩2,110.00 | ₩1,999.00 | 40,483 | |
| ₩2,110.00 | +15.00 | +0.7% | ₩2,130.00 | ₩2,145.00 | ₩2,080.00 | 7,322 | |
| ₩2,095.00 | -25.00 | -1.2% | ₩2,095.00 | ₩2,120.00 | ₩2,050.00 | 16,609 | |
| ₩2,120.00 | -30.00 | -1.4% | ₩2,145.00 | ₩2,175.00 | ₩2,120.00 | 5,614 | |
| ₩2,150.00 | -5.00 | -0.2% | ₩2,190.00 | ₩2,190.00 | ₩2,130.00 | 9,162 | |
| ₩2,155.00 | -40.00 | -1.8% | ₩2,225.00 | ₩2,225.00 | ₩2,155.00 | 9,086 | |
| ₩2,195.00 | +20.00 | +0.9% | ₩2,175.00 | ₩2,195.00 | ₩2,160.00 | 7,605 | |
| ₩2,175.00 | 0.00 | 0.0% | ₩2,210.00 | ₩2,210.00 | ₩2,150.00 | 7,697 | |
| ₩2,175.00 | 0.00 | 0.0% | ₩2,175.00 | ₩2,225.00 | ₩2,145.00 | 14,071 | |
| ₩2,175.00 | -20.00 | -0.9% | ₩2,195.00 | ₩2,200.00 | ₩2,140.00 | 8,411 | |
| ₩2,195.00 | -15.00 | -0.7% | ₩2,230.00 | ₩2,240.00 | ₩2,145.00 | 14,633 | |
| ₩2,210.00 | -5.00 | -0.2% | ₩2,215.00 | ₩2,215.00 | ₩2,175.00 | 6,699 | |
| ₩2,215.00 | +15.00 | +0.7% | ₩2,195.00 | ₩2,220.00 | ₩2,175.00 | 4,089 | |
| ₩2,200.00 | -30.00 | -1.3% | ₩2,220.00 | ₩2,220.00 | ₩2,160.00 | 13,895 | |
| ₩2,230.00 | +5.00 | +0.2% | ₩2,240.00 | ₩2,240.00 | ₩2,180.00 | 5,238 | |
| ₩2,225.00 | +25.00 | +1.1% | ₩2,220.00 | ₩2,245.00 | ₩2,195.00 | 8,404 | |
| ₩2,200.00 | -45.00 | -2.0% | ₩2,245.00 | ₩2,245.00 | ₩2,195.00 | 5,141 | |
| ₩2,245.00 | 0.00 | 0.0% | ₩2,260.00 | ₩2,260.00 | ₩2,190.00 | 5,635 | |
| ₩2,245.00 | +5.00 | +0.2% | ₩2,255.00 | ₩2,255.00 | ₩2,165.00 | 11,093 | |
| ₩2,240.00 | 0.00 | 0.0% | ₩2,240.00 | ₩2,245.00 | ₩2,200.00 | 5,654 | |
| ₩2,240.00 | +15.00 | +0.7% | ₩2,225.00 | ₩2,240.00 | ₩2,190.00 | 5,085 | |
| ₩2,225.00 | -20.00 | -0.9% | ₩2,240.00 | ₩2,240.00 | ₩2,220.00 | 6,820 | |
| ₩2,245.00 | +5.00 | +0.2% | ₩2,245.00 | ₩2,245.00 | ₩2,220.00 | 18,217 | |
| ₩2,240.00 | -10.00 | -0.4% | ₩2,270.00 | ₩2,270.00 | ₩2,225.00 | 6,387 | |
| ₩2,250.00 | +20.00 | +0.9% | ₩2,220.00 | ₩2,250.00 | ₩2,220.00 | 9,428 | |
| ₩2,230.00 | +40.00 | +1.8% | ₩2,190.00 | ₩2,240.00 | ₩2,180.00 | 8,452 | |
| ₩2,190.00 | -40.00 | -1.8% | ₩2,230.00 | ₩2,250.00 | ₩2,190.00 | 3,883 | |
| ₩2,230.00 | +10.00 | +0.5% | ₩2,215.00 | ₩2,245.00 | ₩2,190.00 | 14,007 | |
| ₩2,220.00 | -10.00 | -0.4% | ₩2,225.00 | ₩2,230.00 | ₩2,195.00 | 26,532 | |
| ₩2,230.00 | -10.00 | -0.4% | ₩2,240.00 | ₩2,240.00 | ₩2,200.00 | 24,375 | |
| ₩2,240.00 | +20.00 | +0.9% | ₩2,245.00 | ₩2,245.00 | ₩2,220.00 | 3,714 | |
| ₩2,220.00 | 0.00 | 0.0% | ₩2,250.00 | ₩2,250.00 | ₩2,205.00 | 42,921 | |
| ₩2,220.00 | 0.00 | 0.0% | ₩2,220.00 | ₩2,240.00 | ₩2,185.00 | 7,086 | |
| ₩2,220.00 | +10.00 | +0.5% | ₩2,180.00 | ₩2,230.00 | ₩2,165.00 | 10,759 | |
| ₩2,210.00 | +10.00 | +0.5% | ₩2,190.00 | ₩2,215.00 | ₩2,160.00 | 5,370 | |
| ₩2,200.00 | -5.00 | -0.2% | ₩2,180.00 | ₩2,220.00 | ₩2,150.00 | 7,663 | |
| ₩2,205.00 | +30.00 | +1.4% | ₩2,175.00 | ₩2,205.00 | ₩2,160.00 | 13,416 | |
| ₩2,175.00 | +50.00 | +2.4% | ₩2,110.00 | ₩2,190.00 | ₩2,105.00 | 17,811 | |
| ₩2,125.00 | -45.00 | -2.1% | ₩2,165.00 | ₩2,170.00 | ₩2,105.00 | 27,341 | |
| ₩2,170.00 | -45.00 | -2.0% | ₩2,225.00 | ₩2,225.00 | ₩2,120.00 | 30,587 | |
| ₩2,215.00 | +25.00 | +1.1% | ₩2,190.00 | ₩2,220.00 | ₩2,150.00 | 14,443 | |
| ₩2,190.00 | -5.00 | -0.2% | ₩2,210.00 | ₩2,210.00 | ₩2,165.00 | 13,270 | |
| ₩2,195.00 | +15.00 | +0.7% | ₩2,180.00 | ₩2,195.00 | ₩2,145.00 | 17,956 | |
| ₩2,180.00 | 0.00 | 0.0% | ₩2,180.00 | ₩2,210.00 | ₩2,150.00 | 19,364 | |
| ₩2,180.00 | +15.00 | +0.7% | ₩2,185.00 | ₩2,190.00 | ₩2,130.00 | 9,782 | |
| ₩2,165.00 | +40.00 | +1.9% | ₩2,135.00 | ₩2,175.00 | ₩2,120.00 | 12,934 | |
| ₩2,125.00 | -5.00 | -0.2% | ₩2,135.00 | ₩2,160.00 | ₩2,030.00 | 43,465 | |
| ₩2,130.00 | +5.00 | +0.2% | ₩2,125.00 | ₩2,170.00 | ₩2,110.00 | 17,218 | |
| ₩2,125.00 | +35.00 | +1.7% | ₩2,120.00 | ₩2,130.00 | ₩2,070.00 | 17,913 | |
| ₩2,090.00 | +5.00 | +0.2% | ₩2,105.00 | ₩2,105.00 | ₩2,020.00 | 39,180 | |
| ₩2,085.00 | +25.00 | +1.2% | ₩2,095.00 | ₩2,120.00 | ₩1,993.00 | 14,484 |
- Ticker
- KRX:067730
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 31, 2026
Logisys Wins 4.4 Billion Won Order
Latest news
Logisys Wins 4.4 Billion Won Order
Jul 31, 2026
Closed ₩2,090.00 (+0.2%) on Jul 31, 2026
Logisys Inc. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Logisys Inc.