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%WTI99.15▲ 2.06%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,590.003,735.003,575.003,695.003,331.8218,624
2023-07-313,595.003,595.003,525.003,590.003,237.1414,771
2023-07-283,430.003,550.003,345.003,525.003,178.5226,545
2023-07-273,260.003,435.003,260.003,410.003,074.8336,631
2023-07-263,570.003,605.003,015.003,295.002,971.1399,230
2023-07-253,700.003,700.003,570.003,570.003,219.1038,919
2023-07-243,810.003,965.003,550.003,690.003,327.3148,881
2023-07-213,880.003,900.003,800.003,810.003,435.5115,012
2023-07-203,870.003,945.003,830.003,915.003,530.1920,142
2023-07-193,890.003,930.003,870.003,870.003,489.6122,851
2023-07-183,950.003,960.003,890.003,930.003,543.7212,713
2023-07-173,970.003,975.003,855.003,950.003,561.7524,174
2023-07-143,995.004,010.003,925.003,970.003,579.7916,913
2023-07-134,060.004,075.003,950.003,975.003,584.2919,001
2023-07-124,225.004,430.003,985.003,985.003,593.31308,648
2023-07-113,810.004,025.003,810.004,025.003,629.3856,188
2023-07-103,805.003,900.003,755.003,805.003,431.0029,517
2023-07-073,895.003,915.003,800.003,840.003,462.5639,172
2023-07-064,100.004,100.003,905.003,955.003,566.2637,265
2023-07-054,160.004,200.004,080.004,100.003,697.0119,887
2023-07-044,200.004,205.004,140.004,160.003,751.1133,182
2023-07-034,140.004,195.004,110.004,165.003,755.6228,435
2023-06-304,090.004,175.004,060.004,100.003,697.0123,582
2023-06-294,090.004,140.004,040.004,095.003,692.5032,988
2023-06-284,100.004,170.004,065.004,090.003,687.9913,060
2023-06-274,090.004,175.004,085.004,100.003,697.0136,551
2023-06-263,995.004,100.003,995.004,090.003,687.9919,114
2023-06-233,940.004,025.003,935.003,995.003,602.3315,348
2023-06-223,945.004,035.003,935.003,995.003,602.3317,972
2023-06-213,995.004,110.003,995.003,995.003,602.3339,511
2023-06-203,930.004,020.003,930.003,995.003,602.3339,043
2023-06-194,065.004,090.004,000.004,040.003,642.9014,713
2023-06-164,015.004,155.003,990.004,025.003,629.3816,549
2023-06-154,000.004,035.003,930.003,950.003,561.7525,677
2023-06-144,120.004,130.003,945.004,025.003,629.3846,357
2023-06-134,110.004,210.004,045.004,085.003,683.4820,568
2023-06-124,165.004,165.004,080.004,085.003,683.4827,188
2023-06-094,170.004,205.004,110.004,165.003,755.6212,524
2023-06-084,180.004,220.004,130.004,165.003,755.6215,868
2023-06-074,220.004,235.004,165.004,195.003,782.6723,988
2023-06-054,185.004,230.004,140.004,220.003,805.2128,750
2023-06-024,295.004,295.004,155.004,215.003,800.7043,501
2023-06-014,195.004,300.004,120.004,255.003,836.7790,169
2023-05-314,135.004,245.004,100.004,175.003,764.6460,860
2023-05-304,350.004,780.004,135.004,135.003,728.57609,009
2023-05-263,985.004,095.003,960.004,080.003,678.9720,364
2023-05-254,080.004,100.004,000.004,020.003,624.8715,366
2023-05-244,070.004,100.003,905.004,080.003,678.9722,932
2023-05-234,070.004,095.004,045.004,070.003,669.9614,353
2023-05-223,990.004,110.003,990.004,045.003,647.4111,442
2023-05-194,045.004,095.003,985.003,990.003,597.8226,004
2023-05-184,080.004,080.003,970.003,985.003,593.3140,040
2023-05-173,905.004,025.003,890.004,000.003,606.8462,372
2023-05-163,830.003,925.003,825.003,825.003,449.0422,748
2023-05-153,845.004,180.003,740.003,825.003,449.0480,319
2023-05-123,950.003,950.003,800.003,830.003,453.5531,634
2023-05-113,880.003,950.003,880.003,895.003,512.1614,418
2023-05-103,945.003,965.003,835.003,870.003,489.6119,408
2023-05-094,065.004,065.003,820.003,945.003,557.2466,224
2023-05-083,810.004,150.003,800.004,065.003,665.45350,654
← NewerPage 14 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.