i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,640.00 | 19,330.00 | 18,250.00 | 19,100.00 | 18,858.13 | 290,765 |
| 2024-07-24 | 20,600.00 | 20,600.00 | 18,800.00 | 18,930.00 | 18,690.29 | 789,672 |
| 2024-07-23 | 21,000.00 | 21,650.00 | 20,400.00 | 20,700.00 | 20,437.87 | 438,711 |
| 2024-07-22 | 21,000.00 | 22,000.00 | 20,750.00 | 20,950.00 | 20,684.71 | 366,983 |
| 2024-07-19 | 21,100.00 | 21,300.00 | 20,450.00 | 21,000.00 | 20,734.07 | 174,656 |
| 2024-07-18 | 20,250.00 | 21,450.00 | 20,100.00 | 21,150.00 | 20,882.17 | 355,932 |
| 2024-07-17 | 21,200.00 | 21,650.00 | 20,050.00 | 20,250.00 | 19,993.57 | 439,206 |
| 2024-07-16 | 21,300.00 | 22,050.00 | 20,800.00 | 21,200.00 | 20,931.54 | 235,810 |
| 2024-07-15 | 20,900.00 | 21,750.00 | 20,900.00 | 21,350.00 | 21,079.64 | 213,669 |
| 2024-07-12 | 20,350.00 | 21,400.00 | 20,300.00 | 20,800.00 | 20,536.61 | 201,006 |
| 2024-07-11 | 22,100.00 | 22,150.00 | 20,450.00 | 20,650.00 | 20,388.51 | 507,408 |
| 2024-07-10 | 21,850.00 | 22,850.00 | 21,500.00 | 22,400.00 | 22,116.34 | 570,790 |
| 2024-07-09 | 21,700.00 | 22,450.00 | 21,450.00 | 22,000.00 | 21,721.41 | 510,112 |
| 2024-07-08 | 21,500.00 | 22,600.00 | 21,100.00 | 22,000.00 | 21,721.41 | 958,793 |
| 2024-07-05 | 18,500.00 | 21,850.00 | 18,420.00 | 21,550.00 | 21,277.11 | 2,194,443 |
| 2024-07-04 | 18,250.00 | 18,500.00 | 18,020.00 | 18,210.00 | 17,979.40 | 85,475 |
| 2024-07-03 | 19,100.00 | 19,100.00 | 18,150.00 | 18,200.00 | 17,969.53 | 270,294 |
| 2024-07-02 | 20,050.00 | 20,050.00 | 19,060.00 | 19,100.00 | 18,858.13 | 200,036 |
| 2024-07-01 | 18,970.00 | 20,100.00 | 18,800.00 | 20,050.00 | 19,796.10 | 256,127 |
| 2024-06-28 | 18,780.00 | 19,150.00 | 18,780.00 | 18,970.00 | 18,729.78 | 51,076 |
| 2024-06-27 | 18,760.00 | 18,900.00 | 18,630.00 | 18,770.00 | 18,532.31 | 68,628 |
| 2024-06-26 | 19,250.00 | 19,340.00 | 18,710.00 | 18,780.00 | 18,542.19 | 91,650 |
| 2024-06-25 | 19,370.00 | 19,540.00 | 19,010.00 | 19,180.00 | 18,937.12 | 69,522 |
| 2024-06-24 | 19,040.00 | 19,670.00 | 18,800.00 | 19,210.00 | 18,966.74 | 101,286 |
| 2024-06-21 | 19,420.00 | 19,700.00 | 19,040.00 | 19,040.00 | 18,798.89 | 89,268 |
| 2024-06-20 | 19,590.00 | 19,900.00 | 19,360.00 | 19,420.00 | 19,174.08 | 90,109 |
| 2024-06-19 | 19,300.00 | 19,580.00 | 19,150.00 | 19,330.00 | 19,085.22 | 132,820 |
| 2024-06-18 | 19,850.00 | 19,880.00 | 19,130.00 | 19,280.00 | 19,035.85 | 273,122 |
| 2024-06-17 | 20,350.00 | 20,900.00 | 19,600.00 | 19,880.00 | 19,628.26 | 285,395 |
| 2024-06-14 | 20,450.00 | 20,750.00 | 20,050.00 | 20,150.00 | 19,894.84 | 190,638 |
| 2024-06-13 | 20,450.00 | 20,750.00 | 20,000.00 | 20,350.00 | 20,092.30 | 224,038 |
| 2024-06-12 | 20,300.00 | 20,950.00 | 20,000.00 | 20,350.00 | 20,092.30 | 292,728 |
| 2024-06-11 | 21,100.00 | 21,300.00 | 20,000.00 | 20,050.00 | 19,796.10 | 192,020 |
| 2024-06-10 | 20,650.00 | 21,550.00 | 20,050.00 | 20,700.00 | 20,437.87 | 472,004 |
| 2024-06-07 | 19,200.00 | 20,750.00 | 19,150.00 | 20,400.00 | 20,141.67 | 566,014 |
| 2024-06-05 | 18,200.00 | 21,000.00 | 17,930.00 | 19,560.00 | 19,312.31 | 2,457,188 |
| 2024-06-04 | 17,840.00 | 18,050.00 | 17,780.00 | 17,850.00 | 17,623.96 | 79,689 |
| 2024-06-03 | 17,740.00 | 17,890.00 | 17,620.00 | 17,870.00 | 17,643.71 | 91,155 |
| 2024-05-31 | 18,190.00 | 18,370.00 | 17,620.00 | 17,620.00 | 17,396.87 | 416,491 |
| 2024-05-30 | 18,060.00 | 18,220.00 | 17,860.00 | 18,210.00 | 17,979.40 | 111,085 |
| 2024-05-29 | 18,600.00 | 18,610.00 | 18,080.00 | 18,180.00 | 17,949.78 | 167,960 |
| 2024-05-28 | 18,410.00 | 18,920.00 | 18,410.00 | 18,610.00 | 18,374.34 | 116,932 |
| 2024-05-27 | 19,140.00 | 19,170.00 | 18,310.00 | 18,610.00 | 18,374.34 | 286,677 |
| 2024-05-24 | 19,160.00 | 19,350.00 | 19,090.00 | 19,180.00 | 18,937.12 | 91,541 |
| 2024-05-23 | 19,500.00 | 19,520.00 | 19,180.00 | 19,350.00 | 19,104.97 | 74,372 |
| 2024-05-22 | 19,430.00 | 19,610.00 | 19,370.00 | 19,500.00 | 19,253.07 | 57,500 |
| 2024-05-21 | 19,240.00 | 19,470.00 | 19,150.00 | 19,430.00 | 19,183.95 | 72,287 |
| 2024-05-20 | 19,770.00 | 19,860.00 | 19,140.00 | 19,240.00 | 18,996.36 | 239,142 |
| 2024-05-17 | 20,050.00 | 20,300.00 | 19,720.00 | 19,760.00 | 19,509.78 | 139,464 |
| 2024-05-16 | 20,250.00 | 20,400.00 | 19,860.00 | 19,880.00 | 19,628.26 | 114,272 |
| 2024-05-14 | 19,880.00 | 20,150.00 | 19,700.00 | 20,000.00 | 19,746.74 | 97,585 |
| 2024-05-13 | 20,250.00 | 20,250.00 | 19,750.00 | 19,880.00 | 19,628.26 | 113,080 |
| 2024-05-10 | 19,770.00 | 20,300.00 | 19,690.00 | 20,000.00 | 19,746.74 | 158,101 |
| 2024-05-09 | 19,660.00 | 19,880.00 | 19,470.00 | 19,760.00 | 19,509.78 | 117,978 |
| 2024-05-08 | 19,600.00 | 19,780.00 | 19,490.00 | 19,660.00 | 19,411.04 | 90,126 |
| 2024-05-07 | 19,820.00 | 19,830.00 | 19,350.00 | 19,500.00 | 19,253.07 | 133,540 |
| 2024-05-03 | 19,500.00 | 19,670.00 | 19,270.00 | 19,400.00 | 19,154.33 | 110,427 |
| 2024-05-02 | 19,630.00 | 19,690.00 | 19,370.00 | 19,470.00 | 19,223.45 | 79,272 |
| 2024-04-30 | 20,000.00 | 20,000.00 | 19,480.00 | 19,630.00 | 19,381.42 | 129,899 |
| 2024-04-29 | 19,780.00 | 20,400.00 | 19,600.00 | 20,000.00 | 19,746.74 | 374,080 |
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.