Logisys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,310.00 | 7,330.00 | 6,930.00 | 7,070.00 | 6,130.54 | 110,399 |
| 2021-11-19 | 7,720.00 | 7,720.00 | 7,330.00 | 7,340.00 | 6,364.66 | 269,843 |
| 2021-11-18 | 7,510.00 | 7,520.00 | 7,270.00 | 7,360.00 | 6,382.00 | 119,842 |
| 2021-11-17 | 7,280.00 | 7,510.00 | 7,140.00 | 7,510.00 | 6,512.07 | 190,625 |
| 2021-11-16 | 7,300.00 | 7,300.00 | 7,130.00 | 7,230.00 | 6,269.28 | 43,836 |
| 2021-11-15 | 6,970.00 | 7,230.00 | 6,970.00 | 7,210.00 | 6,251.93 | 68,228 |
| 2021-11-12 | 6,910.00 | 7,000.00 | 6,820.00 | 6,940.00 | 6,017.81 | 34,644 |
| 2021-11-11 | 6,820.00 | 7,040.00 | 6,820.00 | 6,940.00 | 6,017.81 | 70,276 |
| 2021-11-10 | 7,070.00 | 7,190.00 | 6,930.00 | 6,950.00 | 6,026.48 | 82,231 |
| 2021-11-09 | 7,120.00 | 7,230.00 | 6,990.00 | 7,150.00 | 6,199.91 | 104,956 |
| 2021-11-08 | 6,850.00 | 7,130.00 | 6,720.00 | 7,120.00 | 6,173.89 | 68,495 |
| 2021-11-05 | 7,010.00 | 7,120.00 | 6,850.00 | 6,880.00 | 5,965.78 | 64,725 |
| 2021-11-04 | 7,230.00 | 7,350.00 | 6,930.00 | 6,970.00 | 6,043.82 | 93,605 |
| 2021-11-03 | 7,440.00 | 7,440.00 | 7,120.00 | 7,170.00 | 6,217.25 | 111,185 |
| 2021-11-02 | 7,220.00 | 7,450.00 | 7,220.00 | 7,330.00 | 6,355.99 | 31,495 |
| 2021-11-01 | 7,120.00 | 7,390.00 | 7,060.00 | 7,220.00 | 6,260.60 | 47,524 |
| 2021-10-29 | 7,270.00 | 7,330.00 | 7,110.00 | 7,120.00 | 6,173.89 | 40,078 |
| 2021-10-28 | 7,370.00 | 7,440.00 | 7,270.00 | 7,270.00 | 6,303.96 | 44,163 |
| 2021-10-27 | 7,620.00 | 7,650.00 | 7,400.00 | 7,440.00 | 6,451.37 | 39,580 |
| 2021-10-26 | 7,470.00 | 7,630.00 | 7,470.00 | 7,560.00 | 6,555.42 | 76,165 |
| 2021-10-25 | 7,380.00 | 7,520.00 | 7,290.00 | 7,470.00 | 6,477.38 | 61,071 |
| 2021-10-22 | 7,310.00 | 7,450.00 | 7,260.00 | 7,380.00 | 6,399.34 | 61,036 |
| 2021-10-21 | 7,380.00 | 7,490.00 | 7,230.00 | 7,310.00 | 6,338.64 | 63,659 |
| 2021-10-20 | 7,420.00 | 7,520.00 | 7,320.00 | 7,380.00 | 6,399.34 | 51,199 |
| 2021-10-19 | 7,370.00 | 7,480.00 | 7,250.00 | 7,450.00 | 6,460.04 | 67,029 |
| 2021-10-18 | 7,480.00 | 7,480.00 | 7,350.00 | 7,370.00 | 6,390.67 | 30,092 |
| 2021-10-15 | 7,320.00 | 7,490.00 | 7,230.00 | 7,410.00 | 6,425.36 | 70,416 |
| 2021-10-14 | 7,140.00 | 7,390.00 | 7,100.00 | 7,250.00 | 6,286.62 | 64,109 |
← NewerPage 21 of 21 · 1,228 trading days
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.