See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.30▲ 1.18%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-263,205.003,210.003,135.003,160.002,897.7017,314
2024-04-253,225.003,230.003,100.003,160.002,897.7055,969
2024-04-243,080.003,150.003,080.003,095.002,838.0914,716
2024-04-233,130.003,145.003,075.003,080.002,824.3412,261
2024-04-223,095.003,140.003,075.003,130.002,870.1918,992
2024-04-193,170.003,235.003,060.003,140.002,879.3611,865
2024-04-183,095.003,200.003,050.003,200.002,934.3824,561
2024-04-173,040.003,130.003,035.003,095.002,838.0915,276
2024-04-163,100.003,130.003,085.003,100.002,842.6814,227
2024-04-153,180.003,180.003,080.003,150.002,888.5312,743
2024-04-123,175.003,210.003,145.003,180.002,916.0416,451
2024-04-113,170.003,190.003,115.003,175.002,911.4519,791
2024-04-093,145.003,225.003,140.003,170.002,906.8710,508
2024-04-083,165.003,165.003,115.003,150.002,888.5315,019
2024-04-053,150.003,175.003,145.003,170.002,906.8713,225
2024-04-043,145.003,200.003,145.003,175.002,911.4514,284
2024-04-033,220.003,230.003,120.003,175.002,911.4532,370
2024-04-023,235.003,270.003,220.003,220.002,952.7220,753
2024-04-013,230.003,295.003,215.003,235.002,966.4718,769
2024-03-293,230.003,240.003,195.003,230.002,961.8919,035
2024-03-283,260.003,270.003,240.003,240.002,971.069,748
2024-03-273,310.003,310.003,255.003,280.003,007.7314,397
2024-03-263,240.003,315.003,235.003,310.003,035.2426,985
2024-03-253,285.003,285.003,190.003,245.002,975.6421,257
2024-03-223,230.003,290.003,230.003,280.003,007.7318,918
2024-03-213,215.003,240.003,180.003,220.002,952.7214,215
2024-03-203,190.003,240.003,185.003,215.002,948.1310,972
2024-03-193,275.003,275.003,215.003,220.002,952.7210,463
2024-03-183,245.003,300.003,230.003,275.003,003.157,680
2024-03-153,280.003,280.003,225.003,245.002,975.646,784
2024-03-143,295.003,295.003,245.003,280.003,007.7315,732
2024-03-133,275.003,300.003,230.003,295.003,021.4920,923
2024-03-123,250.003,315.003,250.003,275.003,003.1514,226
2024-03-113,270.003,320.003,235.003,265.002,993.9820,046
2024-03-083,250.003,320.003,225.003,320.003,044.418,166
2024-03-073,275.003,275.003,240.003,250.002,980.2311,229
2024-03-063,290.003,360.003,260.003,275.003,003.1518,580
2024-03-053,275.003,325.003,270.003,290.003,016.9012,737
2024-03-043,360.003,360.003,280.003,335.003,058.1723,570
2024-02-293,400.003,420.003,330.003,360.003,081.0911,180
2024-02-283,310.003,400.003,290.003,400.003,117.7719,645
2024-02-273,330.003,330.003,240.003,330.003,053.5817,376
2024-02-263,420.003,420.003,300.003,330.003,053.5824,034
2024-02-233,420.003,420.003,340.003,400.003,117.7711,475
2024-02-223,450.003,450.003,400.003,445.003,159.0414,144
2024-02-213,495.003,515.003,440.003,475.003,186.5512,733
2024-02-203,500.003,500.003,450.003,495.003,204.8911,021
2024-02-193,490.003,605.003,480.003,515.003,223.2322,961
2024-02-163,540.003,540.003,430.003,480.003,191.1336,923
2024-02-153,480.003,615.003,430.003,565.003,269.0895,310
2024-02-143,360.003,460.003,350.003,445.003,159.0438,112
2024-02-133,360.003,390.003,340.003,360.003,081.0922,687
2024-02-083,300.003,580.003,270.003,360.003,081.09103,013
2024-02-073,335.003,335.003,275.003,280.003,007.7310,806
2024-02-063,370.003,370.003,285.003,340.003,062.7513,354
2024-02-053,350.003,370.003,270.003,370.003,090.2613,103
2024-02-023,265.003,350.003,265.003,350.003,071.9217,142
2024-02-013,270.003,275.003,170.003,265.002,993.9828,939
2024-01-313,330.003,340.003,250.003,275.003,003.1514,284
2024-01-303,315.003,345.003,300.003,345.003,067.3410,991
← NewerPage 11 of 21 · 1,227 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.