i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,950.00 | 17,100.00 | 16,430.00 | 16,590.00 | 16,320.14 | 95,156 |
| 2023-05-03 | 16,810.00 | 17,150.00 | 16,700.00 | 16,870.00 | 16,595.58 | 63,947 |
| 2023-05-02 | 16,980.00 | 16,980.00 | 16,650.00 | 16,790.00 | 16,516.88 | 96,376 |
| 2023-04-28 | 16,860.00 | 17,150.00 | 16,720.00 | 17,090.00 | 16,812.00 | 88,031 |
| 2023-04-27 | 16,890.00 | 16,890.00 | 16,400.00 | 16,860.00 | 16,585.75 | 57,789 |
| 2023-04-26 | 17,020.00 | 17,250.00 | 16,570.00 | 16,680.00 | 16,408.67 | 76,740 |
| 2023-04-25 | 17,260.00 | 17,390.00 | 16,750.00 | 17,000.00 | 16,723.47 | 153,907 |
| 2023-04-24 | 16,480.00 | 17,330.00 | 16,270.00 | 17,150.00 | 16,871.03 | 202,852 |
| 2023-04-21 | 16,960.00 | 17,100.00 | 16,250.00 | 16,470.00 | 16,202.09 | 141,691 |
| 2023-04-20 | 16,900.00 | 17,190.00 | 16,610.00 | 16,790.00 | 16,516.88 | 163,007 |
| 2023-04-19 | 16,800.00 | 16,960.00 | 16,520.00 | 16,800.00 | 16,526.72 | 154,013 |
| 2023-04-18 | 16,910.00 | 17,040.00 | 16,680.00 | 16,800.00 | 16,526.72 | 118,968 |
| 2023-04-17 | 16,710.00 | 16,930.00 | 16,150.00 | 16,900.00 | 16,625.09 | 250,325 |
| 2023-04-14 | 16,230.00 | 16,750.00 | 16,120.00 | 16,680.00 | 16,408.67 | 200,917 |
| 2023-04-13 | 16,010.00 | 16,380.00 | 15,730.00 | 16,280.00 | 16,015.18 | 181,846 |
| 2023-04-12 | 16,170.00 | 16,220.00 | 15,910.00 | 16,010.00 | 15,749.57 | 159,926 |
| 2023-04-11 | 16,380.00 | 16,380.00 | 15,540.00 | 16,170.00 | 15,906.97 | 411,297 |
| 2023-04-10 | 16,990.00 | 16,990.00 | 15,810.00 | 16,420.00 | 16,152.90 | 534,278 |
| 2023-04-07 | 17,490.00 | 17,570.00 | 16,850.00 | 16,940.00 | 16,664.44 | 162,895 |
| 2023-04-06 | 17,350.00 | 17,870.00 | 17,180.00 | 17,400.00 | 17,116.96 | 120,072 |
| 2023-04-05 | 17,720.00 | 17,790.00 | 17,080.00 | 17,500.00 | 17,215.33 | 129,012 |
| 2023-04-04 | 17,250.00 | 17,950.00 | 17,000.00 | 17,700.00 | 17,412.08 | 194,583 |
| 2023-04-03 | 17,460.00 | 17,490.00 | 16,930.00 | 17,250.00 | 16,969.40 | 88,461 |
| 2023-03-31 | 17,560.00 | 17,780.00 | 17,100.00 | 17,320.00 | 17,038.26 | 54,819 |
| 2023-03-30 | 17,900.00 | 17,900.00 | 16,990.00 | 17,560.00 | 17,274.36 | 128,540 |
| 2023-03-29 | 18,060.00 | 18,140.00 | 17,600.00 | 17,900.00 | 17,608.83 | 48,702 |
| 2023-03-28 | 17,980.00 | 18,050.00 | 17,680.00 | 17,960.00 | 17,667.85 | 38,536 |
| 2023-03-27 | 17,400.00 | 18,080.00 | 16,840.00 | 17,980.00 | 17,687.53 | 94,314 |
| 2023-03-24 | 17,240.00 | 17,450.00 | 16,940.00 | 17,410.00 | 17,126.80 | 47,570 |
| 2023-03-23 | 17,400.00 | 17,490.00 | 16,950.00 | 17,220.00 | 16,939.89 | 76,314 |
| 2023-03-22 | 17,690.00 | 17,850.00 | 17,320.00 | 17,520.00 | 17,235.01 | 47,679 |
| 2023-03-21 | 17,980.00 | 18,000.00 | 17,200.00 | 17,690.00 | 17,402.24 | 102,315 |
| 2023-03-20 | 18,240.00 | 18,410.00 | 17,660.00 | 17,750.00 | 17,461.27 | 88,051 |
| 2023-03-17 | 18,660.00 | 18,660.00 | 17,450.00 | 18,280.00 | 17,982.65 | 180,962 |
| 2023-03-16 | 17,410.00 | 19,100.00 | 16,800.00 | 18,660.00 | 18,356.47 | 287,831 |
| 2023-03-15 | 16,700.00 | 18,140.00 | 16,700.00 | 17,520.00 | 17,235.01 | 134,205 |
| 2023-03-14 | 18,110.00 | 18,370.00 | 16,340.00 | 16,500.00 | 16,231.60 | 257,613 |
| 2023-03-13 | 34,600.00 | 36,250.00 | 34,400.00 | 35,850.00 | 17,633.42 | 285,540 |
| 2023-03-10 | 35,500.00 | 36,000.00 | 35,000.00 | 35,500.00 | 17,461.27 | 125,452 |
| 2023-03-09 | 35,900.00 | 36,300.00 | 34,700.00 | 36,050.00 | 17,731.79 | 344,198 |
| 2023-03-08 | 36,550.00 | 37,000.00 | 35,800.00 | 36,050.00 | 17,731.79 | 223,044 |
| 2023-03-07 | 36,800.00 | 38,000.00 | 36,350.00 | 36,550.00 | 17,977.73 | 308,060 |
| 2023-03-06 | 38,250.00 | 38,500.00 | 37,100.00 | 37,100.00 | 18,248.25 | 417,262 |
| 2023-03-03 | 34,000.00 | 39,000.00 | 33,800.00 | 38,500.00 | 18,936.87 | 2,293,696 |
| 2023-03-02 | 34,500.00 | 35,600.00 | 32,600.00 | 33,600.00 | 16,526.72 | 1,212,602 |
| 2023-02-28 | 33,000.00 | 33,200.00 | 32,250.00 | 32,400.00 | 15,936.48 | 78,166 |
| 2023-02-27 | 32,550.00 | 33,100.00 | 32,100.00 | 32,950.00 | 16,207.01 | 139,606 |
| 2023-02-24 | 32,900.00 | 33,500.00 | 32,750.00 | 32,900.00 | 16,182.41 | 275,746 |
| 2023-02-23 | 32,100.00 | 32,850.00 | 31,400.00 | 32,700.00 | 16,084.04 | 154,978 |
| 2023-02-22 | 32,450.00 | 33,200.00 | 31,700.00 | 32,450.00 | 15,961.07 | 359,692 |
| 2023-02-21 | 31,200.00 | 32,650.00 | 30,700.00 | 32,450.00 | 15,961.07 | 338,390 |
| 2023-02-20 | 29,400.00 | 31,300.00 | 28,550.00 | 31,200.00 | 15,346.24 | 741,450 |
| 2023-02-17 | 28,000.00 | 28,800.00 | 27,150.00 | 28,500.00 | 14,018.20 | 219,472 |
| 2023-02-16 | 28,650.00 | 28,800.00 | 27,400.00 | 28,000.00 | 13,772.27 | 347,180 |
| 2023-02-15 | 29,800.00 | 29,800.00 | 28,250.00 | 28,500.00 | 14,018.20 | 185,998 |
| 2023-02-14 | 29,900.00 | 29,900.00 | 29,350.00 | 29,700.00 | 14,608.44 | 63,202 |
| 2023-02-13 | 29,700.00 | 29,850.00 | 29,450.00 | 29,650.00 | 14,583.85 | 106,478 |
| 2023-02-10 | 29,750.00 | 29,800.00 | 28,800.00 | 29,450.00 | 14,485.47 | 195,266 |
| 2023-02-09 | 30,750.00 | 30,800.00 | 29,500.00 | 29,750.00 | 14,633.03 | 251,610 |
| 2023-02-08 | 30,850.00 | 31,100.00 | 30,750.00 | 30,800.00 | 15,149.49 | 157,492 |
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.