i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,260.00 | 16,580.00 | 16,080.00 | 16,450.00 | 16,450.00 | 13,631 |
| 2026-10-16 | 15,720.00 | 16,640.00 | 15,720.00 | 16,260.00 | 16,260.00 | 40,843 |
| 2026-10-15 | 15,800.00 | 15,980.00 | 15,500.00 | 15,700.00 | 15,700.00 | 45,141 |
| 2026-10-14 | 16,400.00 | 16,860.00 | 16,110.00 | 16,290.00 | 16,290.00 | 24,626 |
| 2026-10-13 | 16,080.00 | 16,400.00 | 15,700.00 | 16,360.00 | 16,360.00 | 46,908 |
| 2026-10-12 | 16,590.00 | 16,740.00 | 16,230.00 | 16,230.00 | 16,230.00 | 16,504 |
| 2026-10-08 | 16,870.00 | 16,900.00 | 16,350.00 | 16,580.00 | 16,580.00 | 19,603 |
| 2026-10-07 | 16,780.00 | 17,040.00 | 16,660.00 | 16,700.00 | 16,700.00 | 25,220 |
| 2026-10-06 | 16,990.00 | 17,420.00 | 16,540.00 | 16,780.00 | 16,780.00 | 32,869 |
| 2026-10-02 | 17,140.00 | 17,430.00 | 16,740.00 | 16,790.00 | 16,790.00 | 26,728 |
| 2026-10-01 | 15,960.00 | 17,550.00 | 15,880.00 | 17,260.00 | 17,260.00 | 104,200 |
| 2026-09-30 | 15,910.00 | 16,200.00 | 15,800.00 | 15,810.00 | 15,810.00 | 11,114 |
| 2026-09-29 | 16,250.00 | 16,250.00 | 15,730.00 | 15,850.00 | 15,850.00 | 9,904 |
| 2026-09-28 | 15,980.00 | 16,080.00 | 15,820.00 | 15,930.00 | 15,930.00 | 14,210 |
| 2026-09-23 | 16,220.00 | 16,220.00 | 15,700.00 | 15,860.00 | 15,860.00 | 24,973 |
| 2026-09-22 | 16,040.00 | 16,160.00 | 15,850.00 | 16,100.00 | 16,100.00 | 25,085 |
| 2026-09-21 | 16,200.00 | 16,200.00 | 15,850.00 | 15,970.00 | 15,970.00 | 28,405 |
| 2026-09-18 | 15,890.00 | 16,220.00 | 15,890.00 | 16,190.00 | 16,190.00 | 46,065 |
| 2026-09-17 | 15,980.00 | 16,010.00 | 15,740.00 | 15,850.00 | 15,850.00 | 22,245 |
| 2026-09-16 | 16,260.00 | 16,260.00 | 15,880.00 | 15,910.00 | 15,910.00 | 26,807 |
| 2026-09-15 | 16,110.00 | 16,420.00 | 16,020.00 | 16,260.00 | 16,260.00 | 25,702 |
| 2026-09-14 | 16,240.00 | 16,610.00 | 16,170.00 | 16,260.00 | 16,260.00 | 35,605 |
| 2026-09-11 | 16,550.00 | 16,590.00 | 16,300.00 | 16,550.00 | 16,550.00 | 14,209 |
| 2026-09-10 | 17,210.00 | 17,290.00 | 16,400.00 | 16,610.00 | 16,610.00 | 88,803 |
| 2026-09-09 | 17,380.00 | 17,650.00 | 17,030.00 | 17,200.00 | 17,200.00 | 21,869 |
| 2026-09-08 | 16,550.00 | 18,460.00 | 16,440.00 | 16,800.00 | 16,800.00 | 111,839 |
| 2026-09-07 | 16,580.00 | 16,700.00 | 16,330.00 | 16,480.00 | 16,480.00 | 19,680 |
| 2026-09-04 | 16,440.00 | 16,690.00 | 16,160.00 | 16,470.00 | 16,470.00 | 39,697 |
| 2026-09-03 | 16,940.00 | 17,080.00 | 16,300.00 | 16,470.00 | 16,470.00 | 29,888 |
| 2026-09-02 | 17,340.00 | 17,440.00 | 16,820.00 | 16,930.00 | 16,930.00 | 77,045 |
| 2026-09-01 | 18,050.00 | 18,050.00 | 17,270.00 | 17,330.00 | 17,330.00 | 26,727 |
| 2026-08-31 | 17,900.00 | 18,110.00 | 17,430.00 | 18,030.00 | 18,030.00 | 31,878 |
| 2026-08-28 | 17,660.00 | 18,280.00 | 17,550.00 | 18,110.00 | 18,110.00 | 30,630 |
| 2026-08-27 | 17,750.00 | 18,290.00 | 17,640.00 | 17,650.00 | 17,650.00 | 61,575 |
| 2026-08-26 | 17,650.00 | 17,870.00 | 17,530.00 | 17,750.00 | 17,750.00 | 16,504 |
| 2026-08-25 | 18,160.00 | 18,160.00 | 17,270.00 | 17,650.00 | 17,650.00 | 23,156 |
| 2026-08-24 | 17,500.00 | 18,300.00 | 17,440.00 | 17,960.00 | 17,960.00 | 36,462 |
| 2026-08-21 | 18,020.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | 25,429 |
| 2026-08-20 | 18,260.00 | 19,000.00 | 18,250.00 | 18,280.00 | 18,280.00 | 23,450 |
| 2026-08-19 | 18,500.00 | 18,520.00 | 17,820.00 | 18,320.00 | 18,320.00 | 42,158 |
| 2026-08-18 | 19,160.00 | 19,570.00 | 18,540.00 | 18,700.00 | 18,700.00 | 108,379 |
| 2026-08-14 | 18,500.00 | 18,700.00 | 18,130.00 | 18,460.00 | 18,460.00 | 35,031 |
| 2026-08-13 | 18,470.00 | 18,470.00 | 18,070.00 | 18,360.00 | 18,360.00 | 31,759 |
| 2026-08-12 | 19,170.00 | 19,170.00 | 17,260.00 | 18,480.00 | 18,480.00 | 81,860 |
| 2026-08-11 | 18,750.00 | 19,170.00 | 18,610.00 | 19,140.00 | 19,140.00 | 35,195 |
| 2026-08-10 | 18,520.00 | 19,100.00 | 18,510.00 | 18,870.00 | 18,870.00 | 66,922 |
| 2026-08-07 | 18,700.00 | 18,830.00 | 18,130.00 | 18,400.00 | 18,400.00 | 36,038 |
| 2026-08-06 | 18,530.00 | 19,010.00 | 18,230.00 | 18,740.00 | 18,740.00 | 53,191 |
| 2026-08-05 | 18,200.00 | 18,900.00 | 17,930.00 | 18,600.00 | 18,600.00 | 72,493 |
| 2026-08-04 | 17,380.00 | 18,590.00 | 17,000.00 | 18,100.00 | 18,100.00 | 100,198 |
| 2026-08-03 | 16,690.00 | 17,390.00 | 16,580.00 | 16,720.00 | 16,720.00 | 46,824 |
| 2026-07-31 | 15,620.00 | 16,750.00 | 15,350.00 | 16,750.00 | 16,750.00 | 75,636 |
| 2026-07-30 | 14,500.00 | 16,340.00 | 14,500.00 | 15,400.00 | 15,400.00 | 93,279 |
| 2026-07-29 | 16,760.00 | 16,860.00 | 15,300.00 | 15,890.00 | 15,890.00 | 116,545 |
| 2026-07-28 | 17,000.00 | 17,320.00 | 16,310.00 | 16,630.00 | 16,630.00 | 89,874 |
| 2026-07-27 | 16,380.00 | 18,770.00 | 16,120.00 | 17,500.00 | 17,500.00 | 362,592 |
| 2026-07-24 | 15,910.00 | 16,390.00 | 15,730.00 | 16,030.00 | 16,030.00 | 36,770 |
| 2026-07-23 | 15,720.00 | 15,910.00 | 15,170.00 | 15,910.00 | 15,910.00 | 20,974 |
| 2026-07-22 | 15,400.00 | 15,740.00 | 15,250.00 | 15,270.00 | 15,270.00 | 30,139 |
| 2026-07-21 | 14,650.00 | 15,300.00 | 14,640.00 | 15,160.00 | 15,160.00 | 47,397 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.