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%WTI99.50▲ 2.42%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,610.002,635.002,605.002,615.002,504.1216,162
2025-01-232,685.002,685.002,560.002,625.002,513.6918,820
2025-01-222,700.002,730.002,675.002,685.002,571.1513,408
2025-01-212,735.002,745.002,695.002,735.002,619.0310,342
2025-01-202,755.002,775.002,745.002,765.002,647.769,322
2025-01-172,795.002,795.002,735.002,785.002,666.9111,325
2025-01-162,770.002,840.002,755.002,800.002,681.2715,491
2025-01-152,770.002,930.002,755.002,755.002,638.1810,591
2025-01-142,755.002,770.002,725.002,770.002,652.547,163
2025-01-132,815.002,890.002,740.002,770.002,652.5414,325
2025-01-102,785.002,920.002,780.002,815.002,695.646,924
2025-01-092,800.002,810.002,755.002,790.002,671.705,499
2025-01-082,840.002,855.002,785.002,825.002,705.2115,059
2025-01-072,920.002,920.002,840.002,840.002,719.5832,317
2025-01-062,850.002,920.002,850.002,900.002,777.0315,368
2025-01-032,860.002,890.002,800.002,860.002,738.7316,626
2025-01-022,810.002,875.002,765.002,860.002,738.7320,882
2024-12-302,770.002,930.002,720.002,815.002,695.6418,404
2024-12-272,800.002,905.002,710.002,815.002,695.6436,651
2024-12-262,815.002,840.002,790.002,830.002,595.0917,044
2024-12-242,815.002,815.002,775.002,815.002,581.3313,890
2024-12-232,720.002,815.002,720.002,815.002,581.3333,744
2024-12-202,840.002,840.002,705.002,800.002,567.5823,262
2024-12-192,815.002,850.002,750.002,840.002,604.2637,255
2024-12-182,880.002,880.002,780.002,810.002,576.7531,629
2024-12-172,940.002,940.002,860.002,880.002,640.9434,160
2024-12-162,830.002,985.002,815.002,940.002,695.96106,346
2024-12-132,865.002,865.002,770.002,830.002,595.0928,156
2024-12-122,850.002,960.002,750.002,880.002,640.9439,300
2024-12-112,680.002,800.002,680.002,800.002,567.5833,722
2024-12-102,500.002,680.002,480.002,675.002,452.9523,239
2024-12-092,500.002,630.002,445.002,500.002,292.4833,704
2024-12-062,710.002,710.002,450.002,630.002,411.6947,146
2024-12-052,760.002,775.002,690.002,710.002,485.0532,213
2024-12-042,760.002,820.002,660.002,780.002,549.2439,519
2024-12-032,745.002,830.002,680.002,830.002,595.0968,042
2024-12-022,730.002,790.002,695.002,745.002,517.1445,892
2024-11-292,715.002,795.002,660.002,720.002,494.2265,255
2024-11-282,930.003,220.002,720.002,730.002,503.391,493,147
2024-11-272,680.002,850.002,645.002,715.002,489.6384,123
2024-11-262,710.002,775.002,575.002,715.002,489.6317,407
2024-11-252,700.002,705.002,650.002,695.002,471.2911,890
2024-11-222,655.002,735.002,640.002,665.002,443.788,621
2024-11-212,690.002,690.002,640.002,655.002,434.615,010
2024-11-202,660.002,690.002,600.002,690.002,466.718,610
2024-11-192,660.002,685.002,635.002,675.002,452.955,602
2024-11-182,700.002,700.002,635.002,685.002,462.1219,555
2024-11-152,560.002,615.002,500.002,590.002,375.0134,687
2024-11-142,480.002,570.002,475.002,555.002,342.9211,654
2024-11-132,565.002,565.002,420.002,495.002,287.9016,344
2024-11-122,560.002,585.002,540.002,565.002,352.0917,824
2024-11-112,720.002,755.002,565.002,580.002,365.8416,945
2024-11-082,715.002,800.002,685.002,725.002,498.8010,554
2024-11-072,710.002,765.002,650.002,715.002,489.6319,086
2024-11-062,860.002,860.002,710.002,710.002,485.0535,793
2024-11-052,815.002,835.002,735.002,830.002,595.0946,779
2024-11-042,925.002,925.002,755.002,815.002,581.3377,706
2024-11-012,680.002,870.002,665.002,760.002,530.90216,591
2024-10-312,615.002,715.002,590.002,665.002,443.78124,320
2024-10-302,695.002,700.002,585.002,615.002,397.9458,703
← NewerPage 8 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.