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%WTI99.41▲ 2.33%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,310.003,420.003,280.003,340.003,011.7141,828
2023-10-313,405.003,445.003,250.003,280.002,957.6182,999
2023-10-303,330.003,630.003,300.003,385.003,052.29518,429
2023-10-273,125.003,270.003,120.003,220.002,903.5038,493
2023-10-263,265.003,270.003,105.003,155.002,844.8988,263
2023-10-253,295.003,410.003,245.003,370.003,038.7667,637
2023-10-243,185.003,275.003,055.003,260.002,939.5778,362
2023-10-233,175.003,230.003,110.003,170.002,858.4295,114
2023-10-203,390.003,400.003,160.003,180.002,867.44134,182
2023-10-193,545.003,545.003,295.003,450.003,110.90247,700
2023-10-183,765.003,775.003,520.003,595.003,241.64254,646
2023-10-173,750.003,955.003,745.003,775.003,403.95300,796
2023-10-164,120.004,230.003,685.003,705.003,340.83851,070
2023-10-134,170.004,210.003,895.003,995.003,602.33475,181
2023-10-124,345.004,670.004,090.004,115.003,710.533,561,649
2023-10-114,005.004,455.003,935.004,170.003,760.135,388,126
2023-10-104,120.004,225.003,845.003,930.003,543.72871,156
2023-10-064,275.004,545.003,920.004,070.003,669.965,783,894
2023-10-054,250.004,735.003,835.004,010.003,615.859,196,185
2023-10-043,065.003,945.003,065.003,945.003,557.243,519,720
2023-09-273,015.003,040.002,925.003,035.002,736.6923,177
2023-09-263,010.003,070.003,010.003,015.002,718.6537,636
2023-09-253,090.003,145.003,090.003,125.002,817.8414,942
2023-09-223,105.003,180.003,105.003,175.002,862.938,030
2023-09-213,250.003,315.003,140.003,215.002,898.9948,242
2023-09-203,275.003,320.003,275.003,285.002,962.119,040
2023-09-193,275.003,300.003,270.003,285.002,962.116,191
2023-09-183,340.003,340.003,270.003,310.002,984.669,679
2023-09-153,280.003,370.003,275.003,340.003,011.7116,687
2023-09-143,245.003,265.003,200.003,265.002,944.0821,378
2023-09-133,280.003,280.003,200.003,245.002,926.0520,243
2023-09-123,305.003,350.003,215.003,280.002,957.6127,784
2023-09-113,355.003,375.003,300.003,305.002,980.1519,468
2023-09-083,360.003,385.003,310.003,355.003,025.2319,404
2023-09-073,400.003,410.003,315.003,390.003,056.7931,022
2023-09-063,445.003,470.003,395.003,415.003,079.3411,715
2023-09-053,400.003,445.003,390.003,445.003,106.3924,610
2023-09-043,440.003,495.003,395.003,435.003,097.3713,638
2023-09-013,435.003,500.003,400.003,440.003,101.8822,586
2023-08-313,490.003,530.003,405.003,435.003,097.3732,577
2023-08-303,505.003,515.003,490.003,510.003,165.0010,969
2023-08-293,460.003,540.003,460.003,500.003,155.9816,356
2023-08-283,480.003,490.003,415.003,460.003,119.9139,383
2023-08-253,510.003,510.003,445.003,480.003,137.958,835
2023-08-243,560.003,560.003,490.003,510.003,165.0011,094
2023-08-233,435.003,675.003,430.003,595.003,241.6435,916
2023-08-223,415.003,420.003,365.003,420.003,083.859,606
2023-08-213,430.003,455.003,400.003,415.003,079.348,356
2023-08-183,420.003,460.003,370.003,455.003,115.4114,800
2023-08-173,600.003,600.003,395.003,465.003,124.4236,808
2023-08-163,665.003,665.003,520.003,610.003,255.1729,129
2023-08-143,715.003,715.003,665.003,705.003,340.839,183
2023-08-113,700.003,740.003,685.003,715.003,349.8517,925
2023-08-103,595.003,700.003,595.003,700.003,336.3210,043
2023-08-093,615.003,650.003,550.003,595.003,241.646,115
2023-08-083,715.003,750.003,585.003,615.003,259.6831,845
2023-08-073,710.003,725.003,650.003,710.003,345.3411,786
2023-08-043,600.003,735.003,565.003,710.003,345.3410,709
2023-08-033,565.003,600.003,460.003,600.003,246.1518,049
2023-08-023,695.003,710.003,575.003,635.003,277.7124,320
← NewerPage 13 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.