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%WTI99.03▲ 1.94%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,785.003,890.003,755.003,820.003,444.5338,828
2023-05-033,900.003,915.003,730.003,870.003,489.6117,085
2023-05-023,760.003,900.003,745.003,900.003,516.679,491
2023-04-283,790.003,840.003,750.003,760.003,390.4316,590
2023-04-273,775.003,820.003,750.003,785.003,412.9717,917
2023-04-263,910.003,920.003,805.003,820.003,444.5325,942
2023-04-253,985.003,985.003,895.003,910.003,525.6820,021
2023-04-244,040.004,055.003,965.003,985.003,593.3116,118
2023-04-214,140.004,170.004,040.004,040.003,642.9022,420
2023-04-204,210.004,260.004,140.004,160.003,751.1127,583
2023-04-194,250.004,265.004,195.004,260.003,841.2821,758
2023-04-184,215.004,270.004,185.004,250.003,832.2626,051
2023-04-174,305.004,305.004,230.004,265.003,845.7926,082
2023-04-144,220.004,300.004,220.004,300.003,877.3527,579
2023-04-134,305.004,325.004,185.004,215.003,800.7041,901
2023-04-124,180.004,215.004,155.004,215.003,800.7019,776
2023-04-114,140.004,190.004,065.004,180.003,769.1420,713
2023-04-104,285.004,285.004,100.004,140.003,733.0843,504
2023-04-074,280.004,285.004,225.004,260.003,841.2829,200
2023-04-064,340.004,340.004,250.004,260.003,841.2827,194
2023-04-054,320.004,380.004,300.004,340.003,913.4227,830
2023-04-044,370.004,370.004,310.004,335.003,908.9119,725
2023-04-034,355.004,355.004,210.004,325.003,899.8955,724
2023-03-314,420.004,455.004,310.004,310.003,886.3759,401
2023-03-304,420.004,450.004,340.004,420.003,985.5582,618
2023-03-294,440.004,440.004,370.004,375.003,944.9831,442
2023-03-284,435.004,445.004,375.004,415.003,981.0552,204
2023-03-274,355.004,400.004,250.004,385.003,953.9949,289
2023-03-244,340.004,420.004,290.004,400.003,967.5248,919
2023-03-234,375.004,425.004,275.004,340.003,913.4274,511
2023-03-224,480.004,480.004,390.004,440.004,003.5959,032
2023-03-214,355.004,535.004,355.004,390.003,958.5061,398
2023-03-204,420.004,550.004,365.004,410.003,976.54119,490
2023-03-174,445.004,545.004,320.004,460.004,021.62302,725
2023-03-164,550.005,270.004,415.004,415.003,981.053,661,543
2023-03-154,085.004,210.004,085.004,210.003,796.2015,811
2023-03-144,290.004,320.004,020.004,085.003,683.4833,984
2023-03-134,260.004,330.004,115.004,330.003,904.4027,920
2023-03-104,445.004,465.004,310.004,390.003,958.5019,091
2023-03-094,400.004,530.004,400.004,445.004,008.1043,395
2023-03-084,495.004,510.004,400.004,400.003,967.5231,718
2023-03-074,450.004,525.004,415.004,455.004,017.1125,299
2023-03-064,460.004,520.004,415.004,490.004,048.6743,296
2023-03-034,440.004,490.004,390.004,455.004,017.1128,835
2023-03-024,450.004,505.004,380.004,480.004,039.6627,213
2023-02-284,390.004,475.004,355.004,415.003,981.0526,328
2023-02-274,475.004,475.004,300.004,400.003,967.5214,821
2023-02-244,545.004,545.004,390.004,480.004,039.6630,612
2023-02-234,510.004,555.004,440.004,520.004,075.7320,680
2023-02-224,540.004,570.004,470.004,530.004,084.7435,462
2023-02-214,515.004,790.004,455.004,620.004,165.9097,242
2023-02-204,460.004,510.004,375.004,510.004,066.7111,570
2023-02-174,485.004,495.004,430.004,485.004,044.1716,491
2023-02-164,470.004,525.004,415.004,525.004,080.2317,995
2023-02-154,575.004,615.004,350.004,470.004,030.6440,698
2023-02-144,835.004,870.004,535.004,575.004,125.3264,769
2023-02-134,690.004,690.004,570.004,690.004,229.0235,760
2023-02-104,795.004,810.004,605.004,695.004,233.5276,719
2023-02-094,840.004,980.004,790.004,865.004,386.8280,707
2023-02-084,855.004,945.004,815.004,880.004,400.3476,391
← NewerPage 15 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.