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
2025-07-253,195.003,420.003,125.003,295.003,155.2862,520
2025-07-243,250.003,250.003,155.003,195.003,059.5219,900
2025-07-233,280.003,280.003,225.003,250.003,112.196,039
2025-07-223,360.003,400.003,200.003,280.003,140.9224,629
2025-07-213,350.003,440.003,340.003,360.003,217.5318,422
2025-07-183,250.003,480.003,185.003,350.003,207.95115,971
2025-07-173,260.003,700.003,210.003,220.003,083.46385,081
2025-07-163,350.003,350.003,250.003,260.003,121.7733,763
2025-07-153,440.003,440.003,300.003,330.003,188.8033,502
2025-07-143,530.003,530.003,410.003,415.003,270.1928,289
2025-07-113,520.003,545.003,450.003,500.003,351.5945,392
2025-07-103,440.003,630.003,390.003,455.003,308.50188,241
2025-07-093,515.003,520.003,440.003,440.003,294.1326,530
2025-07-083,480.003,510.003,440.003,485.003,337.2318,593
2025-07-073,450.003,500.003,400.003,480.003,332.4441,522
2025-07-043,445.003,445.003,365.003,380.003,236.6829,241
2025-07-033,395.003,450.003,375.003,445.003,298.9213,613
2025-07-023,470.003,470.003,290.003,395.003,251.0438,387
2025-07-013,420.003,510.003,340.003,450.003,303.7123,963
2025-06-303,460.003,470.003,350.003,420.003,274.9828,907
2025-06-273,515.003,600.003,415.003,445.003,298.9231,975
2025-06-263,695.003,695.003,385.003,495.003,346.8065,940
2025-06-253,750.003,790.003,630.003,670.003,514.3858,800
2025-06-243,820.003,890.003,670.003,750.003,590.9987,952
2025-06-233,755.003,935.003,730.003,815.003,653.23178,693
2025-06-203,880.003,890.003,715.003,805.003,643.6677,055
2025-06-193,795.003,975.003,770.003,830.003,667.60184,450
2025-06-183,660.003,770.003,655.003,770.003,610.1452,060
2025-06-173,780.003,810.003,560.003,655.003,500.0266,742
2025-06-163,595.003,760.003,555.003,750.003,590.9976,715
2025-06-133,795.003,795.003,535.003,595.003,442.5679,151
2025-06-123,755.003,800.003,500.003,700.003,543.1158,486
2025-06-113,765.003,865.003,660.003,750.003,590.9992,164
2025-06-103,885.003,890.003,700.003,765.003,605.3582,017
2025-06-093,755.003,900.003,705.003,805.003,643.66225,765
2025-06-053,550.003,715.003,450.003,635.003,480.87140,181
2025-06-043,465.003,550.003,450.003,545.003,394.6872,378
2025-06-023,405.003,470.003,325.003,465.003,318.0748,898
2025-05-303,345.003,460.003,320.003,405.003,260.6239,022
2025-05-293,355.003,425.003,320.003,370.003,227.1030,024
2025-05-283,320.003,495.003,285.003,370.003,227.1033,273
2025-05-273,500.003,500.003,320.003,320.003,179.2236,523
2025-05-263,500.003,545.003,390.003,410.003,265.4184,784
2025-05-233,410.003,600.003,345.003,540.003,389.89214,779
2025-05-223,610.003,615.003,360.003,410.003,265.41229,662
2025-05-213,470.003,515.003,400.003,490.003,342.0172,533
2025-05-203,365.003,530.003,275.003,450.003,303.7194,648
2025-05-193,575.003,575.003,300.003,365.003,222.3192,772
2025-05-163,395.003,540.003,310.003,445.003,298.92186,500
2025-05-153,340.003,370.003,270.003,300.003,160.0755,269
2025-05-143,320.003,370.003,285.003,285.003,145.7187,173
2025-05-133,300.003,315.003,100.003,215.003,078.6780,986
2025-05-123,070.003,365.003,070.003,280.003,140.92304,031
2025-05-092,945.003,400.002,915.003,055.002,925.46666,072
2025-05-082,955.002,970.002,915.002,945.002,820.1225,764
2025-05-072,945.002,985.002,890.002,970.002,844.0644,417
2025-05-022,940.002,990.002,905.002,950.002,824.9118,547
2025-04-302,985.003,025.002,945.002,945.002,820.1223,348
2025-04-292,970.003,030.002,960.002,985.002,858.4340,767
2025-04-283,065.003,070.002,965.002,970.002,844.0649,613
← NewerPage 6 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.