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%WTI99.22▲ 2.13%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,440.003,440.003,310.003,325.003,049.0035,062
2024-01-263,360.003,440.003,345.003,425.003,140.7024,568
2024-01-253,455.003,460.003,345.003,400.003,117.7729,603
2024-01-243,565.003,580.003,445.003,490.003,200.3025,053
2024-01-233,470.003,585.003,435.003,550.003,255.3228,887
2024-01-223,480.003,520.003,440.003,505.003,214.0631,564
2024-01-193,500.003,555.003,485.003,515.003,223.2328,536
2024-01-183,455.003,500.003,395.003,500.003,209.4730,277
2024-01-173,635.003,635.003,435.003,490.003,200.3034,789
2024-01-163,630.003,715.003,595.003,635.003,333.2725,586
2024-01-153,615.003,680.003,595.003,595.003,296.5916,757
2024-01-123,845.003,845.003,600.003,615.003,314.9346,892
2024-01-113,690.003,840.003,685.003,825.003,507.5054,954
2024-01-103,750.003,755.003,665.003,695.003,388.2919,238
2024-01-093,695.003,755.003,675.003,750.003,438.7230,820
2024-01-083,635.003,745.003,610.003,675.003,369.9517,553
2024-01-053,580.003,745.003,560.003,635.003,333.2733,304
2024-01-043,655.003,655.003,580.003,595.003,296.5932,663
2024-01-033,740.003,740.003,620.003,675.003,369.9517,926
2024-01-023,575.003,725.003,575.003,705.003,397.4645,575
2023-12-283,600.003,615.003,555.003,615.003,314.9322,133
2023-12-273,600.003,600.003,510.003,565.003,269.0845,397
2023-12-263,595.003,680.003,595.003,600.003,246.1545,480
2023-12-223,645.003,755.003,585.003,585.003,232.6366,649
2023-12-213,840.003,890.003,645.003,645.003,286.7357,649
2023-12-203,730.003,760.003,690.003,720.003,354.3671,035
2023-12-193,720.003,720.003,630.003,695.003,331.8238,069
2023-12-183,645.003,730.003,520.003,715.003,349.8560,338
2023-12-153,860.003,940.003,635.003,645.003,286.73121,325
2023-12-143,830.004,150.003,805.003,860.003,480.60466,309
2023-12-133,980.003,980.003,820.003,830.003,453.55136,950
2023-12-123,945.003,980.003,900.003,975.003,584.2943,218
2023-12-113,890.004,185.003,865.003,955.003,566.26607,604
2023-12-083,925.003,945.003,775.003,825.003,449.04119,131
2023-12-073,990.004,035.003,850.003,985.003,593.31201,573
2023-12-063,845.004,070.003,820.004,070.003,669.96268,652
2023-12-053,920.004,000.003,760.003,805.003,431.00303,525
2023-12-043,720.003,895.003,720.003,830.003,453.55176,874
2023-12-013,705.003,740.003,560.003,705.003,340.8345,894
2023-11-303,700.003,755.003,625.003,730.003,363.3867,369
2023-11-293,675.003,715.003,660.003,695.003,331.8216,764
2023-11-283,745.003,775.003,635.003,710.003,345.3441,302
2023-11-273,755.003,755.003,670.003,745.003,376.9034,948
2023-11-243,770.003,820.003,735.003,755.003,385.9245,836
2023-11-233,740.003,940.003,730.003,755.003,385.92237,040
2023-11-223,700.003,810.003,640.003,800.003,426.49119,518
2023-11-213,565.003,820.003,565.003,810.003,435.51173,532
2023-11-203,525.003,660.003,525.003,565.003,214.59100,572
2023-11-173,495.003,500.003,400.003,500.003,155.9880,139
2023-11-163,395.003,495.003,375.003,495.003,151.4783,088
2023-11-153,385.003,385.003,330.003,380.003,047.7831,330
2023-11-143,160.003,475.003,150.003,295.002,971.13175,216
2023-11-133,220.003,320.003,175.003,190.002,876.4523,540
2023-11-103,270.003,310.003,220.003,220.002,903.5024,569
2023-11-093,415.003,415.003,270.003,310.002,984.6628,257
2023-11-083,375.003,440.003,350.003,385.003,052.2937,096
2023-11-073,435.003,435.003,300.003,365.003,034.2540,890
2023-11-063,460.003,460.003,380.003,435.003,097.3742,521
2023-11-033,420.003,420.003,335.003,410.003,074.8334,887
2023-11-023,370.003,420.003,365.003,375.003,043.2742,610
← NewerPage 12 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.