i-SENS Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27,650.00	27,950.00	25,750.00	26,050.00	25,720.12	329,232
2024-01-26	27,200.00	28,050.00	27,100.00	27,650.00	27,299.86	133,603
2024-01-25	27,500.00	28,000.00	27,350.00	27,400.00	27,053.03	158,944
2024-01-24	28,700.00	28,700.00	27,700.00	27,900.00	27,546.70	162,952
2024-01-23	28,250.00	29,100.00	27,900.00	28,350.00	27,991.00	277,036
2024-01-22	26,900.00	28,400.00	26,700.00	28,000.00	27,645.43	354,038
2024-01-19	27,350.00	27,550.00	26,350.00	26,700.00	26,361.89	337,394
2024-01-18	27,250.00	27,550.00	26,250.00	26,900.00	26,559.36	268,207
2024-01-17	28,150.00	28,500.00	26,950.00	27,150.00	26,806.19	314,331
2024-01-16	28,500.00	29,150.00	27,450.00	28,200.00	27,842.90	358,032
2024-01-15	28,800.00	28,800.00	27,450.00	28,400.00	28,040.37	443,699
2024-01-12	30,350.00	30,400.00	28,800.00	28,800.00	28,435.30	322,585
2024-01-11	29,950.00	30,200.00	29,150.00	30,050.00	29,669.47	478,198
2024-01-10	28,450.00	29,700.00	27,950.00	29,500.00	29,126.44	910,253
2024-01-09	26,950.00	28,500.00	26,650.00	28,450.00	28,089.73	590,602
2024-01-08	27,100.00	27,100.00	26,200.00	26,550.00	26,213.79	233,545
2024-01-05	26,100.00	27,200.00	25,900.00	27,150.00	26,806.19	354,773
2024-01-04	26,250.00	26,650.00	25,700.00	25,950.00	25,621.39	377,448
2024-01-03	26,550.00	26,950.00	26,150.00	26,650.00	26,312.53	331,595
2024-01-02	28,150.00	28,450.00	26,450.00	26,900.00	26,559.36	741,180
2023-12-28	28,400.00	29,000.00	27,850.00	28,600.00	28,237.83	394,410
2023-12-27	27,650.00	29,500.00	27,300.00	28,500.00	28,139.10	904,413
2023-12-26	28,350.00	28,800.00	27,200.00	27,400.00	26,954.30	927,148
2023-12-22	26,050.00	28,650.00	24,750.00	27,700.00	27,249.42	2,552,565
2023-12-21	25,750.00	26,450.00	25,550.00	26,250.00	25,823.00	447,938
2023-12-20	26,000.00	26,300.00	25,750.00	26,150.00	25,724.63	283,371
2023-12-19	25,300.00	26,150.00	25,100.00	26,000.00	25,577.07	476,776
2023-12-18	25,850.00	25,850.00	24,900.00	25,150.00	24,740.90	361,121
2023-12-15	24,150.00	25,750.00	23,750.00	25,450.00	25,036.02	1,025,288
2023-12-14	23,700.00	24,650.00	23,100.00	24,200.00	23,806.35	1,056,474
2023-12-13	23,650.00	23,800.00	22,950.00	23,500.00	23,117.73	228,886
2023-12-12	23,350.00	23,800.00	23,050.00	23,600.00	23,216.11	191,372
2023-12-11	24,050.00	24,500.00	23,300.00	23,450.00	23,068.55	305,683
2023-12-08	22,400.00	24,500.00	22,250.00	24,200.00	23,806.35	558,842
2023-12-07	22,650.00	23,150.00	22,100.00	22,300.00	21,937.25	171,728
2023-12-06	23,050.00	23,500.00	22,550.00	22,800.00	22,429.12	179,066
2023-12-05	22,850.00	23,700.00	22,700.00	22,850.00	22,478.31	233,271
2023-12-04	22,800.00	22,950.00	22,250.00	22,850.00	22,478.31	184,526
2023-12-01	23,350.00	23,850.00	22,800.00	22,900.00	22,527.49	210,849
2023-11-30	23,100.00	23,550.00	22,850.00	23,450.00	23,068.55	278,890
2023-11-29	22,850.00	23,300.00	22,350.00	23,100.00	22,724.24	195,034
2023-11-28	22,900.00	23,200.00	22,500.00	22,850.00	22,478.31	174,278
2023-11-27	23,500.00	23,550.00	22,400.00	22,850.00	22,478.31	290,998
2023-11-24	22,600.00	23,400.00	22,350.00	23,400.00	23,019.36	409,231
2023-11-23	21,900.00	23,000.00	21,650.00	22,350.00	21,986.44	577,156
2023-11-22	21,450.00	21,850.00	21,150.00	21,600.00	21,248.64	210,548
2023-11-21	21,250.00	21,750.00	21,050.00	21,500.00	21,150.27	185,113
2023-11-20	20,800.00	21,300.00	20,300.00	21,200.00	20,855.15	140,655
2023-11-17	21,750.00	21,750.00	20,650.00	20,800.00	20,461.65	243,651
2023-11-16	21,800.00	22,000.00	21,550.00	21,650.00	21,297.83	158,131
2023-11-15	21,850.00	22,150.00	21,600.00	21,900.00	21,543.76	306,204
2023-11-14	20,900.00	21,650.00	20,900.00	21,450.00	21,101.08	339,588
2023-11-13	21,500.00	21,550.00	20,650.00	20,800.00	20,461.65	305,599
2023-11-10	22,150.00	22,250.00	21,000.00	21,250.00	20,904.33	517,252
2023-11-09	23,000.00	23,050.00	21,950.00	22,500.00	22,134.00	352,127
2023-11-08	22,500.00	24,300.00	22,350.00	23,150.00	22,773.43	862,426
2023-11-07	23,700.00	23,700.00	22,150.00	22,450.00	22,084.81	635,613
2023-11-06	24,500.00	24,500.00	23,400.00	23,500.00	23,117.73	758,475
2023-11-03	25,050.00	25,700.00	24,700.00	25,300.00	24,888.46	277,613
2023-11-02	24,350.00	25,300.00	24,050.00	25,000.00	24,593.34	348,504

← NewerPage 12 of 21 · 1,223 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.