i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,400.00	24,200.00	23,300.00	23,850.00	23,462.04	261,522
2023-10-31	23,850.00	23,900.00	22,700.00	23,000.00	22,625.87	211,123
2023-10-30	22,450.00	24,100.00	22,300.00	23,800.00	23,412.85	291,907
2023-10-27	23,050.00	23,550.00	21,850.00	22,650.00	22,281.56	418,365
2023-10-26	22,200.00	22,600.00	21,750.00	22,150.00	21,789.69	199,669
2023-10-25	23,850.00	24,200.00	22,800.00	23,100.00	22,724.24	341,772
2023-10-24	22,800.00	23,300.00	21,950.00	23,100.00	22,724.24	303,763
2023-10-23	22,300.00	23,200.00	22,250.00	22,750.00	22,379.93	181,936
2023-10-20	23,100.00	23,400.00	22,400.00	22,800.00	22,429.12	333,237
2023-10-19	23,600.00	24,050.00	22,900.00	23,400.00	23,019.36	420,598
2023-10-18	24,750.00	25,200.00	23,850.00	24,050.00	23,658.79	326,098
2023-10-17	24,900.00	25,650.00	24,800.00	25,000.00	24,593.34	187,669
2023-10-16	25,550.00	25,650.00	24,300.00	24,600.00	24,199.84	419,941
2023-10-13	25,900.00	26,250.00	25,250.00	25,950.00	25,527.88	269,935
2023-10-12	25,500.00	26,650.00	25,450.00	25,900.00	25,478.70	437,723
2023-10-11	26,850.00	27,150.00	25,650.00	25,800.00	25,380.32	507,659
2023-10-10	28,300.00	29,200.00	26,100.00	26,550.00	26,118.12	877,028
2023-10-06	25,250.00	30,450.00	25,250.00	28,900.00	28,429.90	2,518,743
2023-10-05	25,500.00	26,000.00	25,200.00	25,300.00	24,888.46	276,166
2023-10-04	26,650.00	26,700.00	25,000.00	25,150.00	24,740.90	349,757
2023-09-27	26,700.00	27,000.00	25,650.00	26,950.00	26,511.62	306,471
2023-09-26	26,600.00	27,250.00	26,450.00	26,800.00	26,364.06	435,943
2023-09-25	26,250.00	26,850.00	25,900.00	26,050.00	25,626.26	331,709
2023-09-22	25,700.00	27,000.00	25,600.00	26,000.00	25,577.07	372,012
2023-09-21	26,900.00	27,300.00	26,250.00	26,500.00	26,068.94	503,990
2023-09-20	28,300.00	28,800.00	26,900.00	27,350.00	26,905.11	562,062
2023-09-19	29,100.00	29,200.00	27,800.00	28,000.00	27,544.54	623,827
2023-09-18	29,800.00	30,350.00	28,600.00	29,000.00	28,528.27	545,801
2023-09-15	30,450.00	31,450.00	29,950.00	29,950.00	29,462.82	725,558
2023-09-14	31,250.00	31,500.00	29,850.00	30,500.00	30,003.87	857,777
2023-09-13	32,300.00	32,750.00	30,450.00	31,200.00	30,692.48	964,660
2023-09-12	37,500.00	37,600.00	32,800.00	33,000.00	32,463.20	1,452,723
2023-09-11	39,150.00	39,700.00	36,350.00	38,000.00	37,381.87	1,815,545
2023-09-08	36,100.00	39,700.00	34,500.00	38,700.00	38,070.48	3,310,976
2023-09-07	36,900.00	38,300.00	34,000.00	35,300.00	34,725.79	2,163,391
2023-09-06	32,400.00	36,700.00	32,300.00	36,650.00	36,053.83	1,929,227
2023-09-05	31,050.00	32,700.00	30,650.00	32,700.00	32,168.08	447,732
2023-09-04	30,900.00	31,600.00	30,250.00	30,750.00	30,249.80	343,867
2023-09-01	33,800.00	34,400.00	30,750.00	31,300.00	30,790.86	1,001,220
2023-08-31	34,700.00	37,250.00	31,250.00	33,250.00	32,709.14	3,470,061
2023-08-30	32,800.00	34,350.00	31,900.00	34,250.00	33,692.87	946,614
2023-08-29	33,050.00	33,200.00	32,000.00	32,650.00	32,118.90	467,699
2023-08-28	31,600.00	33,250.00	30,250.00	33,100.00	32,561.58	720,112
2023-08-25	31,400.00	32,300.00	31,000.00	31,000.00	30,495.74	290,036
2023-08-24	30,700.00	32,250.00	30,000.00	32,200.00	31,676.22	504,175
2023-08-23	31,800.00	32,400.00	29,650.00	30,400.00	29,905.50	616,038
2023-08-22	30,900.00	31,500.00	29,800.00	31,250.00	30,741.67	300,239
2023-08-21	29,200.00	31,150.00	29,050.00	30,500.00	30,003.87	362,974
2023-08-18	29,300.00	29,800.00	28,500.00	29,750.00	29,266.07	325,608
2023-08-17	30,000.00	30,950.00	28,300.00	29,700.00	29,216.88	438,761
2023-08-16	32,500.00	33,450.00	30,000.00	30,650.00	30,151.43	1,137,259
2023-08-14	30,100.00	32,450.00	29,850.00	31,500.00	30,987.60	980,687
2023-08-11	28,300.00	30,400.00	28,200.00	30,050.00	29,561.19	716,387
2023-08-10	29,800.00	30,700.00	28,300.00	28,550.00	28,085.59	890,588
2023-08-09	30,550.00	31,350.00	29,100.00	29,400.00	28,921.76	1,183,663
2023-08-08	31,350.00	31,400.00	28,750.00	29,500.00	29,020.14	765,251
2023-08-07	33,500.00	34,850.00	30,250.00	31,000.00	30,495.74	1,302,551
2023-08-04	32,500.00	34,100.00	31,500.00	33,000.00	32,463.20	1,468,501
2023-08-03	30,550.00	32,600.00	29,700.00	31,950.00	31,430.28	769,215
2023-08-02	30,900.00	32,500.00	30,550.00	30,600.00	30,102.24	577,697

← NewerPage 13 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.