Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,560.002,560.002,525.002,560.002,560.0013,100
2026-01-212,560.002,590.002,510.002,560.002,560.0029,589
2026-01-202,540.002,670.002,535.002,580.002,580.0033,624
2026-01-192,540.002,590.002,540.002,540.002,540.0017,732
2026-01-162,550.002,610.002,540.002,540.002,540.0029,131
2026-01-152,500.002,605.002,495.002,550.002,550.0023,790
2026-01-142,500.002,690.002,495.002,500.002,500.0038,304
2026-01-132,560.002,560.002,460.002,495.002,495.0036,944
2026-01-122,525.002,580.002,500.002,560.002,560.0012,206
2026-01-092,510.002,565.002,505.002,525.002,525.0011,955
2026-01-082,570.002,575.002,515.002,535.002,535.0017,406
2026-01-072,625.002,655.002,570.002,570.002,570.0047,142
2026-01-062,710.002,725.002,620.002,620.002,620.0089,697
2026-01-052,680.002,715.002,675.002,680.002,680.009,930
2026-01-022,695.002,700.002,660.002,675.002,675.0015,128
2025-12-302,710.002,710.002,650.002,665.002,665.0089,189
2025-12-292,780.002,790.002,705.002,710.002,710.0026,580
2025-12-262,750.002,855.002,750.002,830.002,710.0022,926
2025-12-242,820.002,870.002,745.002,745.002,628.6035,338
2025-12-232,740.002,850.002,740.002,820.002,700.4240,400
2025-12-222,735.002,755.002,710.002,740.002,623.8223,505
2025-12-192,730.002,775.002,650.002,720.002,604.6631,559
2025-12-182,695.002,730.002,695.002,730.002,614.246,133
2025-12-172,705.002,750.002,705.002,720.002,604.6611,653
2025-12-162,780.002,790.002,705.002,705.002,590.3030,780
2025-12-152,760.002,805.002,725.002,780.002,662.1210,091
2025-12-122,740.002,805.002,740.002,760.002,642.9711,158
2025-12-112,735.002,745.002,720.002,740.002,623.8210,405
2025-12-102,710.002,745.002,690.002,725.002,609.4518,302
2025-12-092,710.002,780.002,700.002,710.002,595.0916,453
2025-12-082,715.002,745.002,700.002,710.002,595.0910,964
2025-12-052,695.002,745.002,695.002,715.002,599.887,965
2025-12-042,715.002,745.002,700.002,700.002,585.5114,516
2025-12-032,700.002,755.002,700.002,710.002,595.0916,362
2025-12-022,670.002,735.002,670.002,700.002,585.517,909
2025-12-012,640.002,720.002,640.002,685.002,571.1525,079
2025-11-282,635.002,720.002,635.002,640.002,528.0610,059
2025-11-272,665.002,690.002,635.002,635.002,523.2714,696
2025-11-262,640.002,670.002,630.002,665.002,552.007,930
2025-11-252,635.002,695.002,605.002,640.002,528.066,474
2025-11-242,625.002,655.002,625.002,635.002,523.276,609
2025-11-212,665.002,685.002,630.002,655.002,542.4211,916
2025-11-202,710.002,710.002,650.002,685.002,571.159,065
2025-11-192,660.002,700.002,625.002,700.002,585.515,502
2025-11-182,680.002,715.002,650.002,660.002,547.2117,821
2025-11-172,705.002,725.002,690.002,710.002,595.0915,120
2025-11-142,770.002,770.002,665.002,725.002,609.4513,554
2025-11-132,650.002,775.002,650.002,770.002,652.5419,985
2025-11-122,615.002,660.002,600.002,650.002,537.6311,838
2025-11-112,600.002,630.002,575.002,600.002,489.7513,307
2025-11-102,560.002,595.002,545.002,590.002,480.1835,146
2025-11-072,585.002,585.002,515.002,560.002,451.4513,393
2025-11-062,555.002,585.002,500.002,585.002,475.3919,774
2025-11-052,590.002,590.002,495.002,575.002,465.8140,630
2025-11-042,600.002,680.002,590.002,590.002,480.1821,899
2025-11-032,695.002,695.002,585.002,600.002,489.7533,655
2025-10-312,710.002,725.002,665.002,695.002,580.7216,387
2025-10-302,815.002,815.002,710.002,710.002,595.0918,168
2025-10-292,800.002,825.002,770.002,775.002,657.3315,007
2025-10-282,800.002,805.002,747.002,755.002,638.1817,081
← NewerPage 4 of 21 · 1,223 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.