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
2026-04-215,170.005,180.003,995.004,115.004,115.009,374,897
2026-04-203,070.003,990.003,045.003,990.003,990.001,958,130
2026-04-173,340.003,430.003,010.003,070.003,070.00489,658
2026-04-163,015.003,700.002,965.003,425.003,425.001,940,518
2026-04-152,860.003,130.002,805.002,945.002,945.00337,612
2026-04-142,785.002,840.002,765.002,840.002,840.0044,833
2026-04-132,850.002,850.002,750.002,765.002,765.0047,527
2026-04-102,775.002,855.002,715.002,810.002,810.00138,406
2026-04-092,760.002,760.002,715.002,715.002,715.0023,972
2026-04-082,715.002,775.002,700.002,755.002,755.0048,044
2026-04-072,745.002,825.002,675.002,690.002,690.0039,200
2026-04-062,695.002,805.002,660.002,745.002,745.0083,245
2026-04-032,515.002,720.002,510.002,695.002,695.0088,330
2026-04-022,665.002,665.002,500.002,505.002,505.0089,754
2026-04-012,625.002,760.002,615.002,665.002,665.0073,880
2026-03-312,725.002,785.002,610.002,615.002,615.00127,164
2026-03-302,595.002,730.002,575.002,725.002,725.00105,966
2026-03-272,515.002,750.002,515.002,610.002,610.0048,895
2026-03-262,675.002,765.002,595.002,600.002,600.0095,223
2026-03-252,660.002,790.002,630.002,675.002,675.00165,079
2026-03-242,650.002,880.002,625.002,660.002,660.00543,307
2026-03-232,510.002,725.002,480.002,620.002,620.00365,519
2026-03-202,580.002,580.002,470.002,490.002,490.0070,587
2026-03-192,440.002,665.002,380.002,550.002,550.00544,026
2026-03-182,420.002,445.002,410.002,425.002,425.005,733
2026-03-172,435.002,485.002,375.002,405.002,405.0015,674
2026-03-162,415.002,460.002,380.002,425.002,425.0010,291
2026-03-132,415.002,420.002,365.002,400.002,400.006,493
2026-03-122,380.002,415.002,375.002,415.002,415.007,242
2026-03-112,330.002,420.002,325.002,400.002,400.0022,822
2026-03-102,310.002,355.002,310.002,320.002,320.007,893
2026-03-092,405.002,405.002,275.002,310.002,310.0030,883
2026-03-062,405.002,410.002,260.002,395.002,395.0046,987
2026-03-052,270.002,410.002,270.002,405.002,405.0038,569
2026-03-042,465.002,470.002,235.002,245.002,245.0086,998
2026-03-032,565.002,565.002,475.002,480.002,480.0042,783
2026-02-272,605.002,605.002,450.002,565.002,565.0081,430
2026-02-262,635.002,650.002,600.002,610.002,610.0035,842
2026-02-252,635.002,640.002,615.002,620.002,620.0043,884
2026-02-242,620.002,630.002,600.002,620.002,620.0018,076
2026-02-232,605.002,625.002,600.002,615.002,615.0028,139
2026-02-202,600.002,610.002,570.002,600.002,600.0026,291
2026-02-192,595.002,625.002,570.002,600.002,600.0044,632
2026-02-132,605.002,645.002,590.002,595.002,595.0018,589
2026-02-122,625.002,650.002,595.002,620.002,620.0025,047
2026-02-112,605.002,630.002,585.002,625.002,625.0017,210
2026-02-102,645.002,670.002,600.002,625.002,625.0027,860
2026-02-092,650.002,670.002,615.002,665.002,665.0038,564
2026-02-062,605.002,650.002,530.002,645.002,645.0036,406
2026-02-052,610.002,660.002,585.002,630.002,630.0039,637
2026-02-042,555.002,610.002,545.002,605.002,605.0018,864
2026-02-032,550.002,610.002,550.002,570.002,570.0015,561
2026-02-022,570.002,625.002,520.002,545.002,545.0029,741
2026-01-302,610.002,635.002,560.002,600.002,600.0050,022
2026-01-292,575.002,640.002,550.002,610.002,610.0031,894
2026-01-282,665.002,665.002,535.002,570.002,570.0060,666
2026-01-272,660.002,665.002,600.002,640.002,640.0022,603
2026-01-262,670.002,710.002,615.002,615.002,615.0082,447
2026-01-232,540.002,710.002,525.002,670.002,670.0072,121
2026-01-222,560.002,560.002,525.002,560.002,560.0013,100
← NewerPage 3 of 5 · 245 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.