Logisys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,630.00 | 6,940.00 | 6,630.00 | 6,810.00 | 6,048.64 | 104,153 |
| 2022-02-17 | 6,620.00 | 7,540.00 | 6,510.00 | 6,800.00 | 6,039.76 | 805,933 |
| 2022-02-16 | 6,300.00 | 6,590.00 | 6,300.00 | 6,570.00 | 5,835.48 | 45,861 |
| 2022-02-15 | 6,300.00 | 6,500.00 | 6,160.00 | 6,250.00 | 5,551.25 | 51,615 |
| 2022-02-14 | 6,730.00 | 6,880.00 | 6,350.00 | 6,370.00 | 5,657.84 | 80,489 |
| 2022-02-11 | 7,260.00 | 7,260.00 | 6,900.00 | 6,900.00 | 6,128.58 | 56,650 |
| 2022-02-10 | 7,340.00 | 7,570.00 | 7,230.00 | 7,260.00 | 6,448.33 | 90,390 |
| 2022-02-09 | 7,270.00 | 7,450.00 | 7,230.00 | 7,340.00 | 6,519.39 | 42,690 |
| 2022-02-08 | 7,370.00 | 7,550.00 | 7,170.00 | 7,300.00 | 6,483.86 | 58,785 |
| 2022-02-07 | 7,410.00 | 7,540.00 | 7,330.00 | 7,370.00 | 6,546.04 | 69,098 |
| 2022-02-04 | 7,160.00 | 7,520.00 | 7,080.00 | 7,370.00 | 6,546.04 | 175,958 |
| 2022-02-03 | 7,000.00 | 7,280.00 | 6,960.00 | 7,190.00 | 6,386.16 | 120,122 |
| 2022-01-28 | 6,500.00 | 6,880.00 | 6,470.00 | 6,880.00 | 6,110.82 | 109,724 |
| 2022-01-27 | 6,950.00 | 7,000.00 | 6,440.00 | 6,490.00 | 5,764.42 | 171,374 |
| 2022-01-26 | 6,930.00 | 7,160.00 | 6,870.00 | 6,910.00 | 6,137.46 | 135,151 |
| 2022-01-25 | 7,690.00 | 7,820.00 | 6,910.00 | 6,930.00 | 6,155.23 | 265,044 |
| 2022-01-24 | 7,950.00 | 8,020.00 | 7,640.00 | 7,700.00 | 6,839.14 | 360,995 |
| 2022-01-21 | 7,780.00 | 8,320.00 | 7,670.00 | 7,860.00 | 6,981.26 | 501,792 |
| 2022-01-20 | 7,680.00 | 8,150.00 | 7,590.00 | 7,900.00 | 7,016.78 | 350,299 |
| 2022-01-19 | 7,460.00 | 7,880.00 | 7,450.00 | 7,780.00 | 6,910.20 | 243,760 |
| 2022-01-18 | 7,710.00 | 7,830.00 | 7,400.00 | 7,480.00 | 6,643.74 | 206,319 |
| 2022-01-17 | 7,870.00 | 7,930.00 | 7,630.00 | 7,790.00 | 6,919.08 | 166,307 |
| 2022-01-14 | 8,770.00 | 9,090.00 | 7,720.00 | 7,770.00 | 6,901.32 | 990,017 |
| 2022-01-13 | 8,710.00 | 9,090.00 | 8,550.00 | 8,890.00 | 7,896.10 | 620,402 |
| 2022-01-12 | 9,180.00 | 9,190.00 | 8,640.00 | 8,640.00 | 7,674.05 | 844,468 |
| 2022-01-11 | 8,600.00 | 9,100.00 | 8,430.00 | 8,770.00 | 7,789.52 | 2,283,161 |
| 2022-01-10 | 8,760.00 | 9,160.00 | 8,220.00 | 8,700.00 | 7,727.34 | 2,142,821 |
| 2022-01-07 | 8,300.00 | 8,570.00 | 8,060.00 | 8,510.00 | 7,558.59 | 1,083,081 |
| 2022-01-06 | 6,900.00 | 8,680.00 | 6,810.00 | 8,200.00 | 7,283.24 | 7,225,101 |
| 2022-01-05 | 6,790.00 | 7,070.00 | 6,680.00 | 6,950.00 | 6,172.99 | 77,323 |
| 2022-01-04 | 6,700.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,030.88 | 58,229 |
| 2022-01-03 | 6,500.00 | 6,650.00 | 6,440.00 | 6,640.00 | 5,897.65 | 47,652 |
| 2021-12-30 | 6,390.00 | 6,700.00 | 6,390.00 | 6,500.00 | 5,773.30 | 53,475 |
| 2021-12-29 | 6,380.00 | 6,460.00 | 6,280.00 | 6,390.00 | 5,675.60 | 25,518 |
| 2021-12-28 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 5,480.20 | 22,879 |
| 2021-12-27 | 6,290.00 | 6,400.00 | 6,220.00 | 6,400.00 | 5,549.57 | 22,957 |
| 2021-12-24 | 6,130.00 | 6,330.00 | 6,120.00 | 6,290.00 | 5,454.18 | 38,732 |
| 2021-12-23 | 6,200.00 | 6,240.00 | 6,020.00 | 6,110.00 | 5,298.10 | 25,936 |
| 2021-12-22 | 6,150.00 | 6,250.00 | 6,140.00 | 6,170.00 | 5,350.13 | 15,919 |
| 2021-12-21 | 6,100.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,332.79 | 56,461 |
| 2021-12-20 | 6,340.00 | 6,360.00 | 6,170.00 | 6,190.00 | 5,367.47 | 40,069 |
| 2021-12-17 | 6,600.00 | 6,610.00 | 6,380.00 | 6,430.00 | 5,575.58 | 31,710 |
| 2021-12-16 | 6,410.00 | 6,670.00 | 6,410.00 | 6,540.00 | 5,670.96 | 67,910 |
| 2021-12-15 | 6,400.00 | 6,450.00 | 6,280.00 | 6,400.00 | 5,549.57 | 26,797 |
| 2021-12-14 | 6,550.00 | 6,560.00 | 6,360.00 | 6,450.00 | 5,592.92 | 29,175 |
| 2021-12-13 | 6,610.00 | 6,640.00 | 6,520.00 | 6,550.00 | 5,679.63 | 46,087 |
| 2021-12-10 | 6,400.00 | 7,300.00 | 6,000.00 | 6,580.00 | 5,705.65 | 583,790 |
| 2021-12-09 | 6,460.00 | 6,530.00 | 6,310.00 | 6,410.00 | 5,558.24 | 35,548 |
| 2021-12-08 | 6,350.00 | 6,410.00 | 6,270.00 | 6,340.00 | 5,497.54 | 21,939 |
| 2021-12-07 | 6,270.00 | 6,350.00 | 6,200.00 | 6,340.00 | 5,497.54 | 34,101 |
| 2021-12-06 | 6,380.00 | 6,560.00 | 6,140.00 | 6,240.00 | 5,410.83 | 41,232 |
| 2021-12-03 | 6,140.00 | 6,200.00 | 6,060.00 | 6,140.00 | 5,324.11 | 28,216 |
| 2021-12-02 | 5,850.00 | 6,080.00 | 5,800.00 | 6,080.00 | 5,272.09 | 38,721 |
| 2021-12-01 | 5,910.00 | 5,970.00 | 5,750.00 | 5,890.00 | 5,107.33 | 69,472 |
| 2021-11-30 | 6,350.00 | 6,540.00 | 5,720.00 | 5,880.00 | 5,098.66 | 153,360 |
| 2021-11-29 | 6,330.00 | 6,420.00 | 6,200.00 | 6,340.00 | 5,497.54 | 119,189 |
| 2021-11-26 | 6,900.00 | 6,910.00 | 6,540.00 | 6,580.00 | 5,705.65 | 75,270 |
| 2021-11-25 | 6,930.00 | 6,990.00 | 6,820.00 | 6,900.00 | 5,983.13 | 52,182 |
| 2021-11-24 | 6,950.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,061.17 | 50,602 |
| 2021-11-23 | 6,960.00 | 7,070.00 | 6,920.00 | 7,040.00 | 6,104.52 | 63,237 |
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.