Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,060.002,070.002,010.002,055.002,055.005,482
2026-10-192,070.002,085.002,035.002,075.002,075.005,155
2026-10-162,050.002,085.002,020.002,075.002,075.001,672
2026-10-152,110.002,110.001,999.002,040.002,040.0040,483
2026-10-142,130.002,145.002,080.002,110.002,110.007,322
2026-10-132,095.002,120.002,050.002,095.002,095.0016,609
2026-10-122,145.002,175.002,120.002,120.002,120.005,614
2026-10-082,190.002,190.002,130.002,150.002,150.009,162
2026-10-072,225.002,225.002,155.002,155.002,155.009,086
2026-10-062,175.002,195.002,160.002,195.002,195.007,605
2026-10-022,210.002,210.002,150.002,175.002,175.007,697
2026-10-012,175.002,225.002,145.002,175.002,175.0014,071
2026-09-302,195.002,200.002,140.002,175.002,175.008,411
2026-09-292,230.002,240.002,145.002,195.002,195.0014,633
2026-09-282,215.002,215.002,175.002,210.002,210.006,699
2026-09-232,195.002,220.002,175.002,215.002,215.004,089
2026-09-222,220.002,220.002,160.002,200.002,200.0013,895
2026-09-212,240.002,240.002,180.002,230.002,230.005,238
2026-09-182,220.002,245.002,195.002,225.002,225.008,404
2026-09-172,245.002,245.002,195.002,200.002,200.005,141
2026-09-162,260.002,260.002,190.002,245.002,245.005,635
2026-09-152,255.002,255.002,165.002,245.002,245.0011,093
2026-09-142,240.002,245.002,200.002,240.002,240.005,654
2026-09-112,225.002,240.002,190.002,240.002,240.005,085
2026-09-102,240.002,240.002,220.002,225.002,225.006,820
2026-09-092,245.002,245.002,220.002,245.002,245.0018,217
2026-09-082,270.002,270.002,225.002,240.002,240.006,387
2026-09-072,220.002,250.002,220.002,250.002,250.009,428
2026-09-042,190.002,240.002,180.002,230.002,230.008,452
2026-09-032,230.002,250.002,190.002,190.002,190.003,883
2026-09-022,215.002,245.002,190.002,230.002,230.0014,007
2026-09-012,225.002,230.002,195.002,220.002,220.0026,532
2026-08-312,240.002,240.002,200.002,230.002,230.0024,375
2026-08-282,245.002,245.002,220.002,240.002,240.003,714
2026-08-272,250.002,250.002,205.002,220.002,220.0042,921
2026-08-262,220.002,240.002,185.002,220.002,220.007,086
2026-08-252,180.002,230.002,165.002,220.002,220.0010,759
2026-08-242,190.002,215.002,160.002,210.002,210.005,370
2026-08-212,180.002,220.002,150.002,200.002,200.007,663
2026-08-202,175.002,205.002,160.002,205.002,205.0013,416
2026-08-192,110.002,190.002,105.002,175.002,175.0017,811
2026-08-182,165.002,170.002,105.002,125.002,125.0027,341
2026-08-142,225.002,225.002,120.002,170.002,170.0030,587
2026-08-132,190.002,220.002,150.002,215.002,215.0014,443
2026-08-122,210.002,210.002,165.002,190.002,190.0013,270
2026-08-112,180.002,195.002,145.002,195.002,195.0017,956
2026-08-102,180.002,210.002,150.002,180.002,180.0019,364
2026-08-072,185.002,190.002,130.002,180.002,180.009,782
2026-08-062,135.002,175.002,120.002,165.002,165.0012,934
2026-08-052,135.002,160.002,030.002,125.002,125.0043,465
2026-08-042,125.002,170.002,110.002,130.002,130.0017,218
2026-08-032,120.002,130.002,070.002,125.002,125.0017,913
2026-07-312,105.002,105.002,020.002,090.002,090.0039,180
2026-07-302,095.002,120.001,993.002,085.002,085.0014,484
2026-07-292,140.002,140.001,950.002,060.002,060.0039,641
2026-07-282,190.002,190.002,055.002,090.002,090.0017,099
2026-07-272,190.002,255.002,155.002,210.002,210.0011,488
2026-07-242,225.002,225.002,155.002,190.002,190.0013,585
2026-07-232,265.002,265.002,135.002,240.002,240.0055,468
2026-07-222,160.002,205.002,100.002,205.002,205.0026,771
Page 1 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-2760.0000 KRW
2022-12-2860.0000 KRW
2021-12-29150.0000 KRW
2020-12-29100.0000 KRW
2019-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.