Logisys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,620.00 | 4,660.00 | 4,530.00 | 4,595.00 | 4,081.28 | 80,378 |
| 2022-11-10 | 4,565.00 | 4,630.00 | 4,510.00 | 4,525.00 | 4,019.11 | 64,499 |
| 2022-11-09 | 4,680.00 | 5,140.00 | 4,570.00 | 4,590.00 | 4,076.84 | 886,481 |
| 2022-11-08 | 4,805.00 | 4,930.00 | 4,715.00 | 4,760.00 | 4,227.83 | 182,574 |
| 2022-11-07 | 4,470.00 | 4,990.00 | 4,460.00 | 4,990.00 | 4,432.12 | 305,151 |
| 2022-11-04 | 4,380.00 | 4,460.00 | 4,350.00 | 4,455.00 | 3,956.93 | 24,102 |
| 2022-11-03 | 4,370.00 | 4,450.00 | 4,345.00 | 4,450.00 | 3,952.49 | 14,406 |
| 2022-11-02 | 4,460.00 | 4,460.00 | 4,320.00 | 4,415.00 | 3,921.40 | 22,711 |
| 2022-11-01 | 4,340.00 | 4,455.00 | 4,270.00 | 4,455.00 | 3,956.93 | 35,020 |
| 2022-10-31 | 4,315.00 | 4,340.00 | 4,280.00 | 4,340.00 | 3,854.79 | 12,463 |
| 2022-10-28 | 4,350.00 | 4,395.00 | 4,205.00 | 4,270.00 | 3,792.62 | 14,201 |
| 2022-10-27 | 4,280.00 | 4,350.00 | 4,135.00 | 4,350.00 | 3,863.67 | 28,118 |
| 2022-10-26 | 4,450.00 | 4,450.00 | 4,205.00 | 4,280.00 | 3,801.50 | 20,533 |
| 2022-10-25 | 4,460.00 | 4,480.00 | 4,365.00 | 4,400.00 | 3,908.08 | 26,132 |
| 2022-10-24 | 4,350.00 | 4,500.00 | 4,340.00 | 4,340.00 | 3,854.79 | 39,019 |
| 2022-10-21 | 4,365.00 | 4,365.00 | 4,210.00 | 4,350.00 | 3,863.67 | 23,464 |
| 2022-10-20 | 4,500.00 | 4,500.00 | 4,310.00 | 4,420.00 | 3,925.85 | 23,179 |
| 2022-10-19 | 4,400.00 | 4,445.00 | 4,330.00 | 4,395.00 | 3,903.64 | 19,888 |
| 2022-10-18 | 4,340.00 | 4,395.00 | 4,310.00 | 4,360.00 | 3,872.55 | 14,588 |
| 2022-10-17 | 4,170.00 | 4,290.00 | 4,060.00 | 4,270.00 | 3,792.62 | 20,932 |
| 2022-10-14 | 4,015.00 | 4,250.00 | 4,015.00 | 4,205.00 | 3,734.88 | 45,965 |
| 2022-10-13 | 4,180.00 | 4,180.00 | 3,810.00 | 4,000.00 | 3,552.80 | 98,191 |
| 2022-10-12 | 4,220.00 | 4,275.00 | 4,100.00 | 4,210.00 | 3,739.32 | 47,147 |
| 2022-10-11 | 4,510.00 | 4,610.00 | 4,260.00 | 4,280.00 | 3,801.50 | 55,864 |
| 2022-10-07 | 4,655.00 | 4,695.00 | 4,550.00 | 4,675.00 | 4,152.34 | 38,357 |
| 2022-10-06 | 4,565.00 | 4,660.00 | 4,565.00 | 4,655.00 | 4,134.57 | 28,227 |
| 2022-10-05 | 4,650.00 | 4,655.00 | 4,365.00 | 4,565.00 | 4,054.63 | 44,673 |
| 2022-10-04 | 4,500.00 | 4,560.00 | 4,430.00 | 4,560.00 | 4,050.19 | 40,543 |
| 2022-09-30 | 4,295.00 | 4,445.00 | 4,250.00 | 4,445.00 | 3,948.05 | 44,466 |
| 2022-09-29 | 4,370.00 | 4,580.00 | 4,300.00 | 4,370.00 | 3,881.44 | 69,761 |
| 2022-09-28 | 4,480.00 | 4,740.00 | 4,300.00 | 4,300.00 | 3,819.26 | 89,022 |
| 2022-09-27 | 4,410.00 | 5,000.00 | 4,410.00 | 4,480.00 | 3,979.14 | 221,570 |
| 2022-09-26 | 4,720.00 | 4,805.00 | 4,350.00 | 4,480.00 | 3,979.14 | 98,529 |
| 2022-09-23 | 4,990.00 | 5,010.00 | 4,740.00 | 4,830.00 | 4,290.01 | 52,610 |
| 2022-09-22 | 5,050.00 | 5,050.00 | 4,810.00 | 4,995.00 | 4,436.56 | 67,631 |
| 2022-09-21 | 5,190.00 | 5,240.00 | 5,050.00 | 5,080.00 | 4,512.06 | 60,354 |
| 2022-09-20 | 5,240.00 | 5,340.00 | 5,210.00 | 5,240.00 | 4,654.17 | 36,805 |
| 2022-09-19 | 5,700.00 | 5,700.00 | 5,170.00 | 5,240.00 | 4,654.17 | 280,454 |
| 2022-09-16 | 5,640.00 | 5,760.00 | 5,520.00 | 5,560.00 | 4,938.39 | 85,076 |
| 2022-09-15 | 5,670.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,071.62 | 55,891 |
| 2022-09-14 | 5,540.00 | 5,710.00 | 5,530.00 | 5,670.00 | 5,036.10 | 64,308 |
| 2022-09-13 | 5,700.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,133.80 | 89,015 |
| 2022-09-08 | 5,790.00 | 5,830.00 | 5,600.00 | 5,600.00 | 4,973.92 | 122,676 |
| 2022-09-07 | 5,860.00 | 5,920.00 | 5,710.00 | 5,720.00 | 5,080.51 | 219,665 |
| 2022-09-06 | 5,720.00 | 6,290.00 | 5,680.00 | 5,860.00 | 5,204.85 | 1,287,144 |
| 2022-09-05 | 5,490.00 | 5,750.00 | 5,490.00 | 5,720.00 | 5,080.51 | 208,740 |
| 2022-09-02 | 5,440.00 | 5,690.00 | 5,440.00 | 5,490.00 | 4,876.22 | 249,089 |
| 2022-09-01 | 5,610.00 | 5,700.00 | 5,360.00 | 5,360.00 | 4,760.75 | 192,806 |
| 2022-08-31 | 5,540.00 | 5,690.00 | 5,470.00 | 5,630.00 | 5,000.57 | 305,216 |
| 2022-08-30 | 5,420.00 | 6,350.00 | 5,420.00 | 5,540.00 | 4,920.63 | 5,892,191 |
| 2022-08-29 | 5,370.00 | 5,370.00 | 5,240.00 | 5,280.00 | 4,689.70 | 37,393 |
| 2022-08-26 | 5,540.00 | 5,580.00 | 5,440.00 | 5,540.00 | 4,920.63 | 31,386 |
| 2022-08-25 | 5,440.00 | 5,550.00 | 5,440.00 | 5,540.00 | 4,920.63 | 21,078 |
| 2022-08-24 | 5,350.00 | 5,470.00 | 5,300.00 | 5,440.00 | 4,831.81 | 35,646 |
| 2022-08-23 | 5,430.00 | 5,460.00 | 5,350.00 | 5,350.00 | 4,751.87 | 60,494 |
| 2022-08-22 | 5,710.00 | 5,710.00 | 5,450.00 | 5,490.00 | 4,876.22 | 105,900 |
| 2022-08-19 | 5,790.00 | 5,820.00 | 5,730.00 | 5,730.00 | 5,089.39 | 77,011 |
| 2022-08-18 | 5,770.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,133.80 | 81,674 |
| 2022-08-17 | 5,830.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,124.92 | 104,910 |
| 2022-08-16 | 5,810.00 | 5,910.00 | 5,710.00 | 5,830.00 | 5,178.21 | 167,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.