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
2025-10-272,750.002,830.002,735.002,780.002,662.1222,433
2025-10-242,805.002,805.002,760.002,785.002,666.9117,736
2025-10-232,800.002,810.002,750.002,790.002,671.7020,711
2025-10-222,820.002,830.002,780.002,780.002,662.1212,534
2025-10-212,865.002,875.002,785.002,820.002,700.4222,946
2025-10-202,890.002,890.002,860.002,865.002,743.5228,216
2025-10-172,940.002,940.002,870.002,890.002,767.4612,094
2025-10-162,985.003,005.002,940.002,940.002,815.3419,339
2025-10-152,915.002,985.002,915.002,985.002,858.437,528
2025-10-142,920.002,960.002,905.002,915.002,791.4017,939
2025-10-132,950.002,965.002,905.002,950.002,824.9110,482
2025-10-102,950.002,990.002,910.002,990.002,863.2211,678
2025-10-022,945.002,950.002,915.002,950.002,824.9116,404
2025-10-012,945.002,945.002,915.002,945.002,820.129,298
2025-09-303,015.003,015.002,945.002,945.002,820.126,487
2025-09-292,980.003,010.002,960.003,000.002,872.795,827
2025-09-262,970.003,000.002,910.002,980.002,853.6416,833
2025-09-253,025.003,055.002,950.002,970.002,844.0616,202
2025-09-243,030.003,030.002,960.003,020.002,891.9411,261
2025-09-233,025.003,070.002,970.003,030.002,901.5216,907
2025-09-223,005.003,055.003,005.003,025.002,896.7316,844
2025-09-193,040.003,040.002,990.003,035.002,906.3114,327
2025-09-183,050.003,070.003,025.003,040.002,911.109,117
2025-09-173,035.003,055.002,935.003,030.002,901.5217,223
2025-09-163,080.003,080.003,025.003,035.002,906.317,202
2025-09-153,110.003,110.003,000.003,080.002,949.4065,553
2025-09-123,060.003,110.003,020.003,080.002,949.4041,783
2025-09-113,090.003,120.003,030.003,040.002,911.1025,344
2025-09-103,070.003,135.003,000.003,070.002,939.8222,692
2025-09-093,005.003,105.002,990.003,050.002,920.6721,816
2025-09-082,980.003,070.002,980.003,005.002,877.5819,601
2025-09-053,055.003,055.002,980.003,000.002,872.794,920
2025-09-042,955.003,100.002,950.003,025.002,896.7312,757
2025-09-033,000.003,010.002,940.002,955.002,829.709,663
2025-09-022,935.003,080.002,935.003,000.002,872.7915,728
2025-09-013,045.003,045.002,930.002,930.002,805.7637,732
2025-08-293,035.003,120.003,015.003,045.002,915.8817,329
2025-08-283,025.003,175.003,000.003,060.002,930.2526,028
2025-08-273,030.003,135.002,995.003,050.002,920.6732,752
2025-08-263,050.003,050.002,980.003,030.002,901.5228,781
2025-08-253,055.003,100.003,025.003,025.002,896.7329,814
2025-08-222,985.003,195.002,955.003,025.002,896.73131,476
2025-08-212,900.002,995.002,900.002,985.002,858.4335,950
2025-08-202,920.002,920.002,820.002,900.002,777.0349,899
2025-08-192,850.003,350.002,850.002,920.002,796.18459,608
2025-08-182,960.002,990.002,855.002,870.002,748.3053,412
2025-08-142,995.003,065.002,950.003,000.002,872.7922,513
2025-08-133,005.003,065.002,920.002,995.002,868.0042,467
2025-08-123,030.003,060.003,000.003,005.002,877.5816,963
2025-08-113,060.003,110.003,000.003,030.002,901.5216,135
2025-08-083,090.003,175.003,040.003,060.002,930.2517,441
2025-08-073,000.003,090.002,970.003,090.002,958.9810,439
2025-08-063,020.003,045.002,920.003,000.002,872.7937,163
2025-08-053,075.003,135.002,985.003,020.002,891.9435,972
2025-08-042,980.003,075.002,975.003,075.002,944.6121,862
2025-08-013,180.003,185.002,950.003,005.002,877.5845,680
2025-07-313,165.003,240.003,065.003,180.003,045.1624,009
2025-07-303,155.003,205.003,120.003,165.003,030.8017,328
2025-07-293,215.003,235.003,155.003,160.003,026.0116,256
2025-07-283,295.003,295.003,190.003,215.003,078.6724,389
← NewerPage 5 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.