i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32,250.00	33,000.00	30,650.00	31,700.00	31,184.35	672,046
2023-07-31	31,500.00	32,600.00	30,100.00	32,550.00	32,020.52	810,121
2023-07-28	29,450.00	32,000.00	28,900.00	31,450.00	30,938.42	1,255,521
2023-07-27	29,850.00	30,750.00	27,800.00	29,750.00	29,266.07	1,025,219
2023-07-26	30,900.00	31,450.00	28,500.00	30,250.00	29,757.94	2,335,824
2023-07-25	30,950.00	32,300.00	30,950.00	31,900.00	31,381.10	559,151
2023-07-24	33,650.00	33,650.00	30,400.00	30,750.00	30,249.80	915,668
2023-07-21	34,650.00	34,650.00	33,150.00	33,500.00	32,955.07	641,305
2023-07-20	33,600.00	35,500.00	32,850.00	33,950.00	33,397.75	2,489,584
2023-07-19	33,000.00	39,550.00	32,650.00	33,800.00	33,250.19	11,507,800
2023-07-18	26,100.00	32,000.00	26,100.00	32,000.00	31,479.47	5,270,652
2023-07-17	24,650.00	25,100.00	23,700.00	24,650.00	24,249.03	447,922
2023-07-14	23,100.00	23,700.00	22,800.00	23,450.00	23,068.55	141,521
2023-07-13	23,100.00	23,250.00	22,750.00	22,800.00	22,429.12	155,579
2023-07-12	22,250.00	23,050.00	22,000.00	22,750.00	22,379.93	125,749
2023-07-11	22,250.00	22,500.00	21,450.00	22,200.00	21,838.88	201,852
2023-07-10	23,250.00	23,250.00	22,000.00	22,150.00	21,789.69	297,549
2023-07-07	23,550.00	23,600.00	22,800.00	23,450.00	23,068.55	150,704
2023-07-06	24,550.00	25,500.00	23,350.00	23,500.00	23,117.73	404,216
2023-07-05	24,500.00	24,750.00	23,950.00	24,550.00	24,150.66	175,890
2023-07-04	24,250.00	24,650.00	23,700.00	24,500.00	24,101.47	166,754
2023-07-03	25,000.00	25,000.00	23,750.00	24,200.00	23,806.35	339,557
2023-06-30	24,050.00	25,600.00	24,050.00	24,700.00	24,298.22	415,086
2023-06-29	24,100.00	24,250.00	23,150.00	24,000.00	23,609.60	373,309
2023-06-28	23,150.00	26,000.00	22,700.00	24,400.00	24,003.10	897,539
2023-06-27	23,450.00	24,250.00	22,400.00	22,900.00	22,527.49	564,041
2023-06-26	22,350.00	22,800.00	21,750.00	22,350.00	21,986.44	205,871
2023-06-23	23,100.00	23,450.00	21,950.00	22,650.00	22,281.56	289,513
2023-06-22	22,800.00	23,550.00	22,550.00	23,100.00	22,724.24	358,190
2023-06-21	24,800.00	25,600.00	22,500.00	22,650.00	22,281.56	850,150
2023-06-20	23,900.00	26,150.00	23,400.00	23,900.00	23,511.23	339,320
2023-06-19	24,700.00	25,250.00	23,400.00	23,800.00	23,412.85	287,514
2023-06-16	22,200.00	25,300.00	21,700.00	24,600.00	24,199.84	761,606
2023-06-15	20,600.00	22,500.00	20,500.00	22,250.00	21,888.07	365,723
2023-06-14	20,350.00	21,150.00	19,850.00	20,750.00	20,412.47	228,160
2023-06-13	20,800.00	21,450.00	20,100.00	20,500.00	20,166.53	204,543
2023-06-12	19,850.00	21,500.00	19,800.00	20,700.00	20,363.28	504,126
2023-06-09	18,900.00	19,820.00	18,570.00	19,750.00	19,428.73	564,617
2023-06-08	17,630.00	19,210.00	17,430.00	18,200.00	17,903.95	183,591
2023-06-07	17,470.00	17,550.00	17,340.00	17,540.00	17,254.68	60,404
2023-06-05	17,490.00	17,620.00	17,400.00	17,550.00	17,264.52	57,342
2023-06-02	17,650.00	17,670.00	17,430.00	17,540.00	17,254.68	39,270
2023-06-01	17,650.00	17,690.00	17,170.00	17,580.00	17,294.03	95,925
2023-05-31	17,580.00	17,720.00	17,310.00	17,440.00	17,156.31	89,949
2023-05-30	17,400.00	17,670.00	17,390.00	17,580.00	17,294.03	138,418
2023-05-26	17,200.00	17,400.00	16,780.00	17,400.00	17,116.96	168,386
2023-05-25	17,050.00	17,300.00	16,930.00	17,060.00	16,782.49	147,428
2023-05-24	16,750.00	17,250.00	16,590.00	17,240.00	16,959.56	182,593
2023-05-23	16,470.00	16,920.00	16,380.00	16,790.00	16,516.88	152,368
2023-05-22	16,390.00	16,550.00	16,090.00	16,470.00	16,202.09	83,884
2023-05-19	16,500.00	16,500.00	15,990.00	16,290.00	16,025.02	76,019
2023-05-18	16,400.00	16,550.00	15,900.00	16,260.00	15,995.51	131,077
2023-05-17	15,890.00	16,300.00	15,800.00	16,200.00	15,936.48	284,330
2023-05-16	15,200.00	15,340.00	15,000.00	15,250.00	15,001.93	198,675
2023-05-15	15,000.00	15,170.00	14,810.00	15,150.00	14,903.56	116,370
2023-05-12	15,120.00	15,290.00	14,800.00	15,000.00	14,756.00	141,948
2023-05-11	15,300.00	15,390.00	15,020.00	15,120.00	14,874.05	93,676
2023-05-10	15,370.00	15,500.00	15,150.00	15,290.00	15,041.28	45,829
2023-05-09	15,890.00	15,900.00	15,010.00	15,360.00	15,110.15	229,698
2023-05-08	16,500.00	16,600.00	15,540.00	15,770.00	15,513.48	272,791

← NewerPage 14 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.