See inside every stock. Pro
WatchlistPro
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%WTI98.40▼ 3.33%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,020.003,070.002,970.003,065.002,935.0436,728
2025-04-243,050.003,055.002,950.002,995.002,868.0041,646
2025-04-233,105.003,130.003,010.003,065.002,935.0451,130
2025-04-223,170.003,265.003,045.003,105.002,973.3453,876
2025-04-213,125.003,220.003,100.003,175.003,040.3765,806
2025-04-183,080.003,145.003,035.003,125.002,992.4937,171
2025-04-173,090.003,090.002,995.003,090.002,958.9828,261
2025-04-163,045.003,180.003,040.003,070.002,939.8273,960
2025-04-153,020.003,120.002,960.003,075.002,944.6147,873
2025-04-143,030.003,090.002,825.003,045.002,915.8867,648
2025-04-113,180.003,180.002,990.003,010.002,882.3779,444
2025-04-103,115.003,200.003,045.003,180.003,045.1666,915
2025-04-093,210.003,230.002,900.003,070.002,939.82149,547
2025-04-083,300.003,405.003,050.003,245.003,107.40280,654
2025-04-072,910.003,335.002,850.003,270.003,131.34466,132
2025-04-042,920.003,020.002,820.002,950.002,824.9198,730
2025-04-032,835.002,940.002,785.002,935.002,810.5567,107
2025-04-022,910.002,920.002,810.002,890.002,767.4669,640
2025-04-012,730.003,025.002,700.002,910.002,786.61155,737
2025-03-312,825.002,825.002,695.002,730.002,614.2444,324
2025-03-282,830.002,945.002,785.002,825.002,705.2141,575
2025-03-272,955.002,960.002,730.002,845.002,724.3677,052
2025-03-262,885.002,945.002,770.002,945.002,820.1282,200
2025-03-252,940.002,965.002,805.002,885.002,762.6757,603
2025-03-242,960.002,980.002,895.002,945.002,820.1233,371
2025-03-212,915.002,960.002,885.002,960.002,834.4921,664
2025-03-202,920.002,940.002,860.002,940.002,815.3430,396
2025-03-192,975.002,985.002,905.002,920.002,796.1867,181
2025-03-182,985.003,070.002,955.002,995.002,868.0023,785
2025-03-172,955.003,050.002,935.002,985.002,858.4346,730
2025-03-142,920.002,995.002,900.002,960.002,834.4941,655
2025-03-132,930.002,990.002,885.002,960.002,834.4938,123
2025-03-122,920.002,980.002,885.002,930.002,805.7632,694
2025-03-112,890.002,950.002,760.002,920.002,796.1846,501
2025-03-103,000.003,050.002,900.002,975.002,848.8565,126
2025-03-073,130.003,150.002,915.003,030.002,901.52171,778
2025-03-063,130.003,200.003,035.003,130.002,997.28166,942
2025-03-053,000.003,225.002,900.003,130.002,997.28327,320
2025-03-043,085.003,150.002,875.003,000.002,872.79154,776
2025-02-282,970.003,095.002,910.003,040.002,911.10127,066
2025-02-273,125.003,145.002,945.002,980.002,853.64107,720
2025-02-262,810.003,180.002,810.003,150.003,016.43330,111
2025-02-252,980.003,010.002,900.002,900.002,777.0370,525
2025-02-243,060.003,230.002,910.002,980.002,853.64170,677
2025-02-213,125.003,125.003,000.003,070.002,939.8276,574
2025-02-203,155.003,185.002,935.003,125.002,992.49143,789
2025-02-193,260.003,265.003,145.003,155.003,021.22149,923
2025-02-183,120.003,390.003,005.003,215.003,078.67520,688
2025-02-172,870.003,235.002,755.003,120.002,987.701,058,661
2025-02-142,615.002,750.002,615.002,740.002,623.8232,386
2025-02-132,570.002,625.002,565.002,620.002,508.9013,877
2025-02-122,610.002,645.002,560.002,590.002,480.188,413
2025-02-112,605.002,635.002,595.002,610.002,499.337,892
2025-02-102,590.002,615.002,560.002,600.002,489.758,676
2025-02-072,625.002,640.002,610.002,625.002,513.694,035
2025-02-062,655.002,665.002,610.002,625.002,513.697,376
2025-02-052,635.002,645.002,595.002,635.002,523.2710,349
2025-02-042,555.002,620.002,540.002,615.002,504.129,548
2025-02-032,580.002,580.002,495.002,580.002,470.6034,104
2025-01-312,615.002,670.002,525.002,615.002,504.1254,153
← NewerPage 7 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.