LOGEN Co., Ltd. - 033290.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,260	2,270	2,270	2,280	2,220	155,802
February 19, 2026	2,285	2,260	2,260	2,285	2,210	235,891
February 13, 2026	2,215	2,270	2,270	2,275	2,160	289,292
February 12, 2026	2,290	2,215	2,215	2,300	2,175	489,968
February 11, 2026	2,270	2,285	2,285	2,380	2,250	1.42M
February 10, 2026	2,090	2,255	2,255	2,485	2,050	3.71M
February 09, 2026	2,050	2,065	2,065	2,095	2,030	33,915
February 06, 2026	2,050	2,025	2,025	2,065	2,000	126,889
February 05, 2026	2,070	2,065	2,065	2,160	2,035	670,014
February 04, 2026	2,045	2,070	2,070	2,080	2,010	67,043
February 03, 2026	2,030	2,045	2,045	2,070	2,025	38,137
February 02, 2026	2,050	2,025	2,025	2,090	2,005	66,534
January 30, 2026	2,090	2,085	2,085	2,100	2,035	105,834
January 29, 2026	2,115	2,090	2,090	2,115	2,040	120,465
January 28, 2026	2,060	2,090	2,090	2,120	2,060	72,751
January 27, 2026	2,035	2,075	2,075	2,095	2,030	156,546
January 26, 2026	2,055	2,030	2,030	2,080	2,020	68,108
January 23, 2026	2,035	2,055	2,055	2,060	2,010	45,244
January 22, 2026	2,010	2,035	2,035	2,040	2,005	40,078
January 21, 2026	2,075	2,015	2,015	2,075	2,005	61,401
January 20, 2026	2,130	2,065	2,065	2,140	2,050	142,347
January 19, 2026	2,100	2,100	2,100	2,160	2,075	225,749
January 16, 2026	2,110	2,100	2,100	2,130	2,065	29,680
January 15, 2026	2,110	2,110	2,110	2,160	2,095	37,885
January 14, 2026	2,150	2,110	2,110	2,190	2,080	24,747
January 13, 2026	2,100	2,125	2,125	2,175	2,075	14,430
January 12, 2026	2,090	2,080	2,080	2,100	2,060	26,751
January 09, 2026	2,090	2,085	2,085	2,210	2,055	74,626
January 08, 2026	2,140	2,090	2,090	2,140	2,080	49,501
January 07, 2026	2,200	2,130	2,130	2,200	2,115	37,093
January 06, 2026	2,145	2,175	2,175	2,210	2,115	64,573
January 05, 2026	2,160	2,135	2,135	2,160	2,110	40,953
January 02, 2026	2,155	2,160	2,160	2,185	2,140	35,765
December 30, 2025	2,170	2,155	2,155	2,195	2,150	36,046
December 29, 2025	2,175	2,185	2,185	2,230	2,100	70,248
December 26, 2025	2,120	2,160	2,160	2,180	2,100	56,954
December 24, 2025	2,125	2,120	2,120	2,190	2,090	116,262
December 23, 2025	2,200	2,145	2,145	2,215	2,130	47,432
December 22, 2025	2,190	2,200	2,200	2,235	2,190	26,605
December 19, 2025	2,215	2,185	2,185	2,250	2,165	40,445
December 18, 2025	2,280	2,215	2,215	2,280	2,215	51,991
December 17, 2025	2,290	2,260	2,260	2,295	2,230	116,911
December 16, 2025	2,225	2,290	2,290	2,310	2,220	248,616
December 15, 2025	2,185	2,205	2,205	2,225	2,155	28,368
December 12, 2025	2,185	2,185	2,185	2,200	2,170	22,787
December 11, 2025	2,200	2,170	2,170	2,205	2,140	49,431
December 10, 2025	2,200	2,205	2,205	2,285	2,175	159,142
December 09, 2025	2,115	2,190	2,190	2,195	2,080	163,469
December 08, 2025	2,095	2,115	2,115	2,120	2,070	28,943
December 05, 2025	2,090	2,095	2,095	2,115	2,090	26,577
December 04, 2025	2,105	2,105	2,105	2,125	2,095	18,312
December 03, 2025	2,095	2,105	2,105	2,115	2,080	30,130
December 02, 2025	2,085	2,085	2,085	2,085	2,045	25,872
December 01, 2025	2,065	2,070	2,070	2,090	2,050	41,042
November 28, 2025	2,010	2,055	2,055	2,060	2,010	14,109
November 27, 2025	2,080	2,025	2,025	2,080	2,005	28,167
November 26, 2025	2,045	2,030	2,030	2,060	2,015	19,087
November 25, 2025	2,055	2,050	2,050	2,055	1,999	61,013
November 24, 2025	2,060	2,030	2,030	2,065	2,005	24,291
November 21, 2025	2,045	2,035	2,035	2,075	2,025	29,172

LOGEN Co., Ltd. (033290.KQ) KOE