Logisys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,840.00 | 5,920.00 | 5,760.00 | 5,860.00 | 5,204.85 | 260,251 |
| 2022-08-11 | 5,870.00 | 5,900.00 | 5,740.00 | 5,800.00 | 5,151.56 | 246,380 |
| 2022-08-10 | 5,940.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,249.26 | 399,075 |
| 2022-08-09 | 5,340.00 | 6,610.00 | 5,310.00 | 5,930.00 | 5,267.03 | 5,685,906 |
| 2022-08-08 | 5,300.00 | 5,370.00 | 5,250.00 | 5,320.00 | 4,725.23 | 15,095 |
| 2022-08-05 | 5,310.00 | 5,380.00 | 5,230.00 | 5,300.00 | 4,707.46 | 34,356 |
| 2022-08-04 | 5,270.00 | 5,350.00 | 5,250.00 | 5,300.00 | 4,707.46 | 36,855 |
| 2022-08-03 | 5,150.00 | 5,350.00 | 5,130.00 | 5,270.00 | 4,680.82 | 60,447 |
| 2022-08-02 | 5,230.00 | 5,250.00 | 5,120.00 | 5,150.00 | 4,574.23 | 44,642 |
| 2022-08-01 | 5,110.00 | 5,280.00 | 5,040.00 | 5,210.00 | 4,627.52 | 45,040 |
| 2022-07-29 | 5,080.00 | 5,150.00 | 4,990.00 | 5,110.00 | 4,538.70 | 20,766 |
| 2022-07-28 | 5,050.00 | 5,180.00 | 5,050.00 | 5,070.00 | 4,503.18 | 32,613 |
| 2022-07-27 | 4,990.00 | 5,150.00 | 4,990.00 | 5,110.00 | 4,538.70 | 22,525 |
| 2022-07-26 | 4,960.00 | 5,120.00 | 4,960.00 | 5,030.00 | 4,467.65 | 20,526 |
| 2022-07-25 | 4,940.00 | 5,060.00 | 4,900.00 | 5,000.00 | 4,441.00 | 23,680 |
| 2022-07-22 | 5,010.00 | 5,080.00 | 4,955.00 | 4,960.00 | 4,405.47 | 42,487 |
| 2022-07-21 | 4,995.00 | 5,040.00 | 4,995.00 | 5,030.00 | 4,467.65 | 17,225 |
| 2022-07-20 | 4,990.00 | 5,120.00 | 4,990.00 | 4,995.00 | 4,436.56 | 35,128 |
| 2022-07-19 | 4,810.00 | 5,000.00 | 4,810.00 | 4,990.00 | 4,432.12 | 25,085 |
| 2022-07-18 | 4,790.00 | 4,905.00 | 4,790.00 | 4,900.00 | 4,352.18 | 10,338 |
| 2022-07-15 | 4,850.00 | 4,920.00 | 4,760.00 | 4,760.00 | 4,227.83 | 16,225 |
| 2022-07-14 | 4,780.00 | 4,950.00 | 4,770.00 | 4,895.00 | 4,347.74 | 10,151 |
| 2022-07-13 | 4,790.00 | 4,885.00 | 4,540.00 | 4,805.00 | 4,267.80 | 14,729 |
| 2022-07-12 | 4,890.00 | 4,935.00 | 4,750.00 | 4,800.00 | 4,263.36 | 9,868 |
| 2022-07-11 | 4,965.00 | 5,040.00 | 4,900.00 | 4,955.00 | 4,401.03 | 11,977 |
| 2022-07-08 | 4,935.00 | 5,000.00 | 4,915.00 | 4,950.00 | 4,396.59 | 17,718 |
| 2022-07-07 | 4,845.00 | 4,950.00 | 4,840.00 | 4,885.00 | 4,338.86 | 17,612 |
| 2022-07-06 | 4,790.00 | 5,180.00 | 4,730.00 | 4,845.00 | 4,303.33 | 123,628 |
| 2022-07-05 | 4,630.00 | 4,780.00 | 4,625.00 | 4,720.00 | 4,192.31 | 42,305 |
| 2022-07-04 | 4,850.00 | 4,920.00 | 4,475.00 | 4,565.00 | 4,054.63 | 61,085 |
| 2022-07-01 | 4,865.00 | 4,930.00 | 4,670.00 | 4,735.00 | 4,205.63 | 33,788 |
| 2022-06-30 | 5,050.00 | 5,100.00 | 4,805.00 | 4,935.00 | 4,383.27 | 38,546 |
| 2022-06-29 | 4,875.00 | 5,110.00 | 4,875.00 | 5,110.00 | 4,538.70 | 28,748 |
| 2022-06-28 | 5,030.00 | 5,090.00 | 4,945.00 | 5,070.00 | 4,503.18 | 19,265 |
| 2022-06-27 | 4,825.00 | 5,080.00 | 4,735.00 | 5,030.00 | 4,467.65 | 77,450 |
| 2022-06-24 | 4,300.00 | 4,690.00 | 4,300.00 | 4,665.00 | 4,143.45 | 95,639 |
| 2022-06-23 | 4,810.00 | 4,900.00 | 4,405.00 | 4,405.00 | 3,912.52 | 83,659 |
| 2022-06-22 | 5,180.00 | 5,270.00 | 4,810.00 | 4,840.00 | 4,298.89 | 69,497 |
| 2022-06-21 | 5,050.00 | 5,270.00 | 5,010.00 | 5,210.00 | 4,627.52 | 70,706 |
| 2022-06-20 | 5,460.00 | 5,590.00 | 4,965.00 | 5,050.00 | 4,485.41 | 99,951 |
| 2022-06-17 | 5,330.00 | 5,530.00 | 5,260.00 | 5,490.00 | 4,876.22 | 88,688 |
| 2022-06-16 | 5,400.00 | 6,120.00 | 5,400.00 | 5,540.00 | 4,920.63 | 867,000 |
| 2022-06-15 | 5,580.00 | 5,750.00 | 5,300.00 | 5,370.00 | 4,769.64 | 89,193 |
| 2022-06-14 | 5,760.00 | 5,980.00 | 5,600.00 | 5,690.00 | 5,053.86 | 81,318 |
| 2022-06-13 | 6,180.00 | 6,180.00 | 5,730.00 | 5,760.00 | 5,116.03 | 131,946 |
| 2022-06-10 | 6,310.00 | 6,400.00 | 6,200.00 | 6,240.00 | 5,542.37 | 48,681 |
| 2022-06-09 | 6,500.00 | 6,610.00 | 6,400.00 | 6,410.00 | 5,693.36 | 63,600 |
| 2022-06-08 | 6,580.00 | 6,670.00 | 6,500.00 | 6,570.00 | 5,835.48 | 39,812 |
| 2022-06-07 | 6,670.00 | 6,670.00 | 6,500.00 | 6,580.00 | 5,844.36 | 38,694 |
| 2022-06-03 | 6,690.00 | 6,720.00 | 6,590.00 | 6,670.00 | 5,924.30 | 62,525 |
| 2022-06-02 | 6,680.00 | 6,750.00 | 6,620.00 | 6,700.00 | 5,950.94 | 37,190 |
| 2022-05-31 | 6,740.00 | 6,790.00 | 6,540.00 | 6,710.00 | 5,959.82 | 172,761 |
| 2022-05-30 | 6,780.00 | 6,830.00 | 6,700.00 | 6,750.00 | 5,995.35 | 75,547 |
| 2022-05-27 | 6,900.00 | 6,910.00 | 6,710.00 | 6,750.00 | 5,995.35 | 149,363 |
| 2022-05-26 | 6,750.00 | 6,920.00 | 6,610.00 | 6,820.00 | 6,057.53 | 321,740 |
| 2022-05-25 | 6,560.00 | 7,210.00 | 6,500.00 | 6,750.00 | 5,995.35 | 1,331,821 |
| 2022-05-24 | 6,730.00 | 6,830.00 | 6,490.00 | 6,530.00 | 5,799.95 | 157,998 |
| 2022-05-23 | 6,610.00 | 6,840.00 | 6,610.00 | 6,730.00 | 5,977.59 | 253,464 |
| 2022-05-20 | 6,740.00 | 6,750.00 | 6,590.00 | 6,610.00 | 5,871.00 | 189,184 |
| 2022-05-19 | 6,890.00 | 6,970.00 | 6,650.00 | 6,820.00 | 6,057.53 | 436,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.