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%WTI99.10▲ 2.01%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,560.004,925.004,560.004,900.004,418.37368,653
2023-02-064,670.004,670.004,520.004,630.004,174.9144,067
2023-02-034,730.004,745.004,585.004,620.004,165.9057,173
2023-02-024,620.004,700.004,620.004,690.004,229.0275,751
2023-02-014,625.004,685.004,505.004,615.004,161.3995,742
2023-01-314,580.004,650.004,480.004,620.004,165.9082,907
2023-01-304,605.004,740.004,440.004,585.004,134.34238,889
2023-01-274,365.004,555.004,345.004,500.004,057.69239,425
2023-01-264,095.004,895.004,095.004,405.003,972.031,088,505
2023-01-254,230.004,390.004,140.004,190.003,778.16288,267
2023-01-204,085.004,115.004,070.004,085.003,683.4813,291
2023-01-194,070.004,155.004,030.004,080.003,678.9728,925
2023-01-184,070.004,075.003,985.004,070.003,669.9616,019
2023-01-174,095.004,150.003,995.004,070.003,669.9616,086
2023-01-164,140.004,140.004,025.004,095.003,692.5026,923
2023-01-134,145.004,180.004,085.004,125.003,719.5538,730
2023-01-124,015.004,210.004,000.004,135.003,728.57161,693
2023-01-114,000.004,045.003,945.003,995.003,602.3351,247
2023-01-103,885.004,035.003,885.003,970.003,579.7957,418
2023-01-093,880.003,915.003,845.003,880.003,498.6330,105
2023-01-063,900.003,915.003,800.003,865.003,485.1138,337
2023-01-053,830.004,535.003,815.003,870.003,489.61862,711
2023-01-043,550.003,760.003,550.003,760.003,390.4348,200
2023-01-033,655.003,850.003,520.003,650.003,291.2440,066
2023-01-023,825.003,860.003,650.003,650.003,291.2419,584
2022-12-293,975.003,975.003,835.003,860.003,480.6016,991
2022-12-284,045.004,050.003,935.003,975.003,584.2911,076
2022-12-273,960.004,050.003,945.004,005.003,557.2413,125
2022-12-264,030.004,030.003,850.003,960.003,517.2716,452
2022-12-234,120.004,120.003,960.004,030.003,579.4515,747
2022-12-224,115.004,170.004,115.004,120.003,659.398,446
2022-12-214,020.004,150.004,020.004,110.003,650.5014,720
2022-12-204,130.004,250.004,055.004,140.003,677.1530,817
2022-12-194,265.004,280.004,225.004,275.003,797.0616,638
2022-12-164,350.004,350.004,260.004,325.003,841.4711,371
2022-12-154,370.004,390.004,280.004,365.003,876.998,502
2022-12-144,290.004,365.004,265.004,355.003,868.1120,725
2022-12-134,250.004,325.004,250.004,290.003,810.3828,984
2022-12-124,400.004,410.004,330.004,330.003,845.918,204
2022-12-094,330.004,370.004,310.004,355.003,868.1116,405
2022-12-084,485.004,630.004,285.004,330.003,845.9184,607
2022-12-074,435.004,440.004,385.004,440.003,943.6125,705
2022-12-064,380.004,575.004,380.004,500.003,996.9031,745
2022-12-054,440.004,515.004,420.004,455.003,956.9320,824
2022-12-024,425.004,445.004,380.004,430.003,934.7314,811
2022-12-014,405.004,445.004,380.004,385.003,894.7619,800
2022-11-304,340.004,380.004,325.004,380.003,890.3215,450
2022-11-294,260.004,340.004,230.004,340.003,854.7918,792
2022-11-284,500.004,500.004,270.004,295.003,814.8222,793
2022-11-254,510.004,510.004,400.004,445.003,948.0512,903
2022-11-244,420.004,460.004,380.004,450.003,952.4915,684
2022-11-234,325.004,440.004,325.004,400.003,908.0817,106
2022-11-224,280.004,400.004,280.004,330.003,845.9138,974
2022-11-214,545.004,545.004,385.004,410.003,916.9625,622
2022-11-184,545.004,575.004,485.004,550.004,041.3113,420
2022-11-174,580.004,670.004,465.004,545.004,036.8725,175
2022-11-164,640.004,645.004,535.004,580.004,067.9626,420
2022-11-154,600.004,650.004,560.004,615.004,099.0439,610
2022-11-144,655.004,680.004,615.004,625.004,107.9348,568
2022-11-114,620.004,660.004,530.004,595.004,081.2880,378
← NewerPage 16 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.