Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,230.002,230.002,025.002,160.002,160.004,191
2026-07-202,205.002,205.002,115.002,125.002,125.0010,750
2026-07-162,185.002,245.002,130.002,205.002,205.0016,824
2026-07-152,080.002,280.002,080.002,185.002,185.0044,425
2026-07-142,140.002,140.002,030.002,085.002,085.0038,829
2026-07-132,125.002,150.002,035.002,130.002,130.0015,626
2026-07-102,090.002,150.002,090.002,125.002,125.0011,610
2026-07-092,110.002,120.002,030.002,105.002,105.009,268
2026-07-082,135.002,160.002,070.002,110.002,110.0012,858
2026-07-072,170.002,170.002,080.002,160.002,160.0011,479
2026-07-062,075.002,200.002,065.002,170.002,170.0020,746
2026-07-032,090.002,175.002,010.002,075.002,075.0026,261
2026-07-022,085.002,090.002,025.002,090.002,090.0011,851
2026-07-012,065.002,120.002,005.002,075.002,075.0016,858
2026-06-302,105.002,175.002,050.002,065.002,065.0011,689
2026-06-291,949.002,100.001,945.002,100.002,100.0053,016
2026-06-262,050.002,055.001,940.001,949.001,949.0073,095
2026-06-252,085.002,110.002,030.002,050.002,050.0033,725
2026-06-242,040.002,100.002,005.002,100.002,100.0023,176
2026-06-232,150.002,190.002,045.002,055.002,055.0069,336
2026-06-222,250.002,250.002,150.002,165.002,165.0057,524
2026-06-192,300.002,300.002,170.002,265.002,265.0036,607
2026-06-182,345.002,350.002,230.002,265.002,265.0024,780
2026-06-172,380.002,380.002,290.002,345.002,345.0011,718
2026-06-162,395.002,395.002,270.002,315.002,315.0027,772
2026-06-152,340.002,385.002,280.002,295.002,295.0017,320
2026-06-122,265.002,395.002,265.002,275.002,275.0031,113
2026-06-112,240.002,340.002,200.002,285.002,285.0022,200
2026-06-102,325.002,370.002,175.002,240.002,240.0035,153
2026-06-092,245.002,305.002,230.002,265.002,265.0020,846
2026-06-082,295.002,300.002,115.002,245.002,245.00104,853
2026-06-052,335.002,345.002,255.002,300.002,300.0046,659
2026-06-042,435.002,465.002,330.002,330.002,330.0062,083
2026-06-022,420.002,450.002,345.002,425.002,425.0045,378
2026-06-012,605.002,605.002,420.002,420.002,420.0097,651
2026-05-292,710.002,715.002,535.002,605.002,605.00159,854
2026-05-282,730.002,755.002,595.002,700.002,700.0071,552
2026-05-272,880.002,905.002,710.002,730.002,730.0089,409
2026-05-262,940.003,010.002,895.002,915.002,915.0083,007
2026-05-222,860.002,965.002,825.002,945.002,945.0071,095
2026-05-212,825.002,900.002,770.002,850.002,850.0051,019
2026-05-202,830.002,840.002,730.002,770.002,770.0049,383
2026-05-192,825.002,915.002,800.002,830.002,830.0074,273
2026-05-182,850.002,920.002,770.002,850.002,850.0087,853
2026-05-153,040.003,100.002,860.002,890.002,890.00129,194
2026-05-142,985.003,090.002,915.002,980.002,980.0083,773
2026-05-132,970.003,090.002,970.002,985.002,985.00130,670
2026-05-123,220.003,330.003,010.003,010.003,010.00160,624
2026-05-113,175.003,255.003,080.003,225.003,225.00113,355
2026-05-083,190.003,230.003,090.003,175.003,175.00142,812
2026-05-073,230.003,250.003,160.003,190.003,190.0090,772
2026-05-063,235.003,280.003,185.003,230.003,230.00188,498
2026-05-043,265.003,440.003,210.003,230.003,230.00172,213
2026-04-303,255.003,360.003,250.003,265.003,265.00169,218
2026-04-293,390.003,390.003,250.003,295.003,295.00225,912
2026-04-283,500.003,845.003,340.003,400.003,400.00607,217
2026-04-273,560.003,590.003,310.003,415.003,415.00598,508
2026-04-243,680.003,845.003,680.003,680.003,680.00307,921
2026-04-233,620.003,705.003,505.003,695.003,695.00259,880
2026-04-223,950.003,950.003,525.003,600.003,600.00655,235
← NewerPage 2 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.