i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,060.00 | 19,280.00 | 18,990.00 | 19,120.00 | 18,877.88 | 101,132 |
| 2024-04-25 | 19,000.00 | 19,220.00 | 19,000.00 | 19,060.00 | 18,818.64 | 50,624 |
| 2024-04-24 | 19,590.00 | 19,650.00 | 19,000.00 | 19,140.00 | 18,897.63 | 138,879 |
| 2024-04-23 | 18,770.00 | 19,490.00 | 18,760.00 | 19,480.00 | 19,233.32 | 187,371 |
| 2024-04-22 | 18,400.00 | 18,850.00 | 18,400.00 | 18,760.00 | 18,522.44 | 152,130 |
| 2024-04-19 | 18,690.00 | 18,780.00 | 17,910.00 | 18,350.00 | 18,117.63 | 181,408 |
| 2024-04-18 | 18,280.00 | 18,900.00 | 18,280.00 | 18,830.00 | 18,591.55 | 141,078 |
| 2024-04-17 | 18,360.00 | 18,580.00 | 18,240.00 | 18,260.00 | 18,028.77 | 145,991 |
| 2024-04-16 | 18,500.00 | 19,110.00 | 18,250.00 | 18,360.00 | 18,127.50 | 209,038 |
| 2024-04-15 | 18,900.00 | 19,070.00 | 18,630.00 | 18,700.00 | 18,463.20 | 134,514 |
| 2024-04-12 | 19,350.00 | 19,800.00 | 18,990.00 | 19,100.00 | 18,858.13 | 203,400 |
| 2024-04-11 | 19,300.00 | 19,650.00 | 18,880.00 | 19,320.00 | 19,075.35 | 193,494 |
| 2024-04-09 | 19,600.00 | 19,880.00 | 19,390.00 | 19,690.00 | 19,440.66 | 164,002 |
| 2024-04-08 | 20,300.00 | 20,500.00 | 19,200.00 | 19,420.00 | 19,174.08 | 345,873 |
| 2024-04-05 | 20,050.00 | 20,400.00 | 20,050.00 | 20,250.00 | 19,993.57 | 123,544 |
| 2024-04-04 | 20,600.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,141.67 | 134,641 |
| 2024-04-03 | 20,400.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,092.30 | 184,169 |
| 2024-04-02 | 21,250.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,191.04 | 376,607 |
| 2024-04-01 | 21,000.00 | 21,400.00 | 20,450.00 | 21,250.00 | 20,980.91 | 372,270 |
| 2024-03-29 | 20,200.00 | 20,850.00 | 20,050.00 | 20,550.00 | 20,289.77 | 310,103 |
| 2024-03-28 | 19,980.00 | 20,800.00 | 19,760.00 | 20,000.00 | 19,746.74 | 451,642 |
| 2024-03-27 | 20,700.00 | 20,950.00 | 19,620.00 | 19,760.00 | 19,509.78 | 489,636 |
| 2024-03-26 | 20,550.00 | 21,450.00 | 20,450.00 | 20,600.00 | 20,339.14 | 466,119 |
| 2024-03-25 | 20,250.00 | 20,550.00 | 20,050.00 | 20,250.00 | 19,993.57 | 164,633 |
| 2024-03-22 | 20,350.00 | 20,450.00 | 20,000.00 | 20,300.00 | 20,042.94 | 207,326 |
| 2024-03-21 | 20,700.00 | 20,950.00 | 20,350.00 | 20,350.00 | 20,092.30 | 178,627 |
| 2024-03-20 | 20,950.00 | 21,050.00 | 20,000.00 | 20,550.00 | 20,289.77 | 373,473 |
| 2024-03-19 | 21,100.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,635.34 | 219,537 |
| 2024-03-18 | 21,250.00 | 21,350.00 | 20,900.00 | 21,050.00 | 20,783.44 | 173,911 |
| 2024-03-15 | 21,300.00 | 21,500.00 | 20,750.00 | 21,400.00 | 21,129.01 | 246,931 |
| 2024-03-14 | 22,000.00 | 22,300.00 | 21,200.00 | 21,350.00 | 21,079.64 | 290,419 |
| 2024-03-13 | 21,550.00 | 22,500.00 | 21,500.00 | 22,000.00 | 21,721.41 | 322,684 |
| 2024-03-12 | 21,500.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,178.37 | 159,235 |
| 2024-03-11 | 21,450.00 | 22,300.00 | 21,400.00 | 21,600.00 | 21,326.48 | 173,831 |
| 2024-03-08 | 21,850.00 | 21,950.00 | 21,250.00 | 21,650.00 | 21,375.84 | 262,016 |
| 2024-03-07 | 21,950.00 | 22,650.00 | 21,650.00 | 21,850.00 | 21,573.31 | 240,153 |
| 2024-03-06 | 21,800.00 | 22,500.00 | 21,550.00 | 21,650.00 | 21,375.84 | 213,071 |
| 2024-03-05 | 21,450.00 | 22,050.00 | 21,300.00 | 22,000.00 | 21,721.41 | 283,705 |
| 2024-03-04 | 22,900.00 | 22,950.00 | 21,050.00 | 21,450.00 | 21,178.37 | 691,004 |
| 2024-02-29 | 21,200.00 | 23,000.00 | 21,050.00 | 22,950.00 | 22,659.38 | 666,733 |
| 2024-02-28 | 20,950.00 | 21,500.00 | 20,950.00 | 21,450.00 | 21,178.37 | 156,627 |
| 2024-02-27 | 21,400.00 | 21,600.00 | 20,950.00 | 21,100.00 | 20,832.81 | 213,816 |
| 2024-02-26 | 22,150.00 | 22,450.00 | 21,300.00 | 21,400.00 | 21,129.01 | 362,459 |
| 2024-02-23 | 22,200.00 | 23,000.00 | 21,900.00 | 22,150.00 | 21,869.51 | 356,124 |
| 2024-02-22 | 22,900.00 | 22,950.00 | 21,950.00 | 21,950.00 | 21,672.04 | 701,158 |
| 2024-02-21 | 22,200.00 | 23,750.00 | 22,000.00 | 23,550.00 | 23,251.78 | 520,247 |
| 2024-02-20 | 22,800.00 | 22,950.00 | 22,150.00 | 22,250.00 | 21,968.24 | 226,586 |
| 2024-02-19 | 22,650.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,511.28 | 226,738 |
| 2024-02-16 | 22,450.00 | 23,200.00 | 22,250.00 | 22,750.00 | 22,461.91 | 236,067 |
| 2024-02-15 | 22,600.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,165.71 | 288,279 |
| 2024-02-14 | 22,050.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,165.71 | 250,094 |
| 2024-02-13 | 21,450.00 | 22,550.00 | 21,100.00 | 22,450.00 | 22,165.71 | 384,468 |
| 2024-02-08 | 21,150.00 | 21,400.00 | 20,600.00 | 21,100.00 | 20,832.81 | 339,328 |
| 2024-02-07 | 21,650.00 | 21,900.00 | 20,550.00 | 21,000.00 | 20,734.07 | 569,033 |
| 2024-02-06 | 22,300.00 | 22,650.00 | 21,650.00 | 21,700.00 | 21,425.21 | 466,203 |
| 2024-02-05 | 24,050.00 | 24,150.00 | 22,150.00 | 22,300.00 | 22,017.61 | 933,946 |
| 2024-02-02 | 24,000.00 | 25,550.00 | 24,000.00 | 25,200.00 | 24,880.89 | 385,352 |
| 2024-02-01 | 24,400.00 | 24,500.00 | 23,200.00 | 23,750.00 | 23,449.25 | 446,438 |
| 2024-01-31 | 25,900.00 | 26,200.00 | 24,150.00 | 24,200.00 | 23,893.55 | 484,217 |
| 2024-01-30 | 26,200.00 | 26,550.00 | 25,800.00 | 26,300.00 | 25,966.96 | 177,074 |
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.