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%WTI99.17▲ 2.08%
← 067730.KQ stock page

Logisys Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,635.002,950.002,565.002,700.002,475.88253,613
2024-10-282,570.002,625.002,530.002,605.002,388.7717,631
2024-10-252,550.002,665.002,490.002,595.002,379.6015,252
2024-10-242,625.002,630.002,575.002,600.002,384.183,295
2024-10-232,580.002,630.002,490.002,630.002,411.6914,176
2024-10-222,615.002,615.002,520.002,605.002,388.7715,398
2024-10-212,560.002,635.002,450.002,600.002,384.1816,016
2024-10-182,660.002,660.002,450.002,570.002,356.6715,420
2024-10-172,600.002,690.002,595.002,660.002,439.2020,916
2024-10-162,620.002,620.002,590.002,610.002,393.3510,857
2024-10-152,555.002,680.002,555.002,635.002,416.2714,086
2024-10-142,570.002,650.002,550.002,590.002,375.015,557
2024-10-112,550.002,595.002,550.002,585.002,370.434,670
2024-10-102,575.002,610.002,570.002,580.002,365.849,554
2024-10-082,595.002,595.002,555.002,570.002,356.677,348
2024-10-072,545.002,605.002,535.002,595.002,379.606,951
2024-10-042,585.002,585.002,515.002,545.002,333.7520,239
2024-10-022,600.002,650.002,505.002,600.002,384.1822,633
2024-09-302,695.002,695.002,615.002,625.002,407.108,185
2024-09-272,685.002,695.002,600.002,685.002,462.1211,266
2024-09-262,640.002,685.002,640.002,685.002,462.1222,765
2024-09-252,615.002,680.002,600.002,640.002,420.8634,143
2024-09-242,575.002,680.002,575.002,590.002,375.0127,175
2024-09-232,650.002,670.002,550.002,575.002,361.2666,666
2024-09-202,775.002,795.002,640.002,650.002,430.03193,134
2024-09-192,515.003,045.002,515.002,835.002,599.67807,892
2024-09-132,500.002,500.002,380.002,495.002,287.908,310
2024-09-122,395.002,500.002,395.002,490.002,283.3112,004
2024-09-112,385.002,405.002,385.002,395.002,196.2010,982
2024-09-102,420.002,420.002,385.002,400.002,200.783,719
2024-09-092,440.002,440.002,390.002,430.002,228.295,221
2024-09-062,480.002,490.002,440.002,440.002,237.464,101
2024-09-052,530.002,595.002,460.002,530.002,319.998,702
2024-09-042,530.002,600.002,530.002,555.002,342.925,787
2024-09-032,655.002,670.002,575.002,655.002,434.6110,853
2024-09-022,630.002,655.002,605.002,655.002,434.615,770
2024-08-302,620.002,660.002,580.002,655.002,434.6111,158
2024-08-292,620.002,620.002,560.002,620.002,402.5210,881
2024-08-282,590.002,670.002,500.002,635.002,416.2714,862
2024-08-272,620.002,645.002,530.002,590.002,375.019,184
2024-08-262,600.002,660.002,590.002,645.002,425.4410,203
2024-08-232,540.002,645.002,520.002,600.002,384.1815,008
2024-08-222,520.002,590.002,520.002,540.002,329.1614,442
2024-08-212,540.002,590.002,515.002,590.002,375.016,803
2024-08-202,520.002,540.002,510.002,540.002,329.1611,345
2024-08-192,590.002,590.002,360.002,535.002,324.5823,853
2024-08-162,510.002,650.002,510.002,605.002,388.7729,412
2024-08-142,500.002,590.002,490.002,510.002,301.6525,997
2024-08-132,595.002,595.002,405.002,500.002,292.4812,985
2024-08-122,515.002,635.002,515.002,595.002,379.6014,713
2024-08-092,480.002,540.002,475.002,500.002,292.486,381
2024-08-082,525.002,540.002,335.002,480.002,274.1412,151
2024-08-072,475.002,525.002,450.002,525.002,315.4114,750
2024-08-062,380.002,550.002,350.002,475.002,269.5641,519
2024-08-052,650.002,650.002,250.002,400.002,200.7843,769
2024-08-022,730.002,730.002,620.002,680.002,457.5415,847
2024-08-012,675.002,730.002,610.002,730.002,503.3913,041
2024-07-312,665.002,695.002,650.002,675.002,452.9519,751
2024-07-302,705.002,735.002,655.002,680.002,457.5414,345
2024-07-292,710.002,715.002,645.002,705.002,480.4616,205
← NewerPage 9 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.