i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	31,400.00	31,400.00	30,550.00	30,800.00	15,149.49	106,392
2023-02-06	32,200.00	32,200.00	30,850.00	31,050.00	15,272.46	213,810
2023-02-03	33,100.00	33,100.00	31,600.00	31,900.00	15,690.55	477,172
2023-02-02	34,350.00	34,350.00	32,950.00	33,050.00	16,256.19	228,128
2023-02-01	35,400.00	35,400.00	33,950.00	34,350.00	16,895.62	150,748
2023-01-31	34,400.00	35,100.00	34,300.00	35,000.00	17,215.33	27,400
2023-01-30	35,050.00	35,400.00	34,500.00	34,650.00	17,043.18	89,746
2023-01-27	35,500.00	35,750.00	34,850.00	35,400.00	17,412.08	81,366
2023-01-26	34,650.00	35,400.00	34,650.00	35,400.00	17,412.08	42,036
2023-01-25	34,400.00	35,300.00	34,400.00	35,100.00	17,264.52	63,592
2023-01-20	34,300.00	34,350.00	33,700.00	34,250.00	16,846.43	30,004
2023-01-19	33,800.00	34,300.00	33,500.00	34,150.00	16,797.25	30,586
2023-01-18	34,050.00	34,050.00	33,400.00	33,550.00	16,502.13	20,974
2023-01-17	33,600.00	33,600.00	33,100.00	33,600.00	16,526.72	15,798
2023-01-16	33,800.00	33,850.00	33,300.00	33,600.00	16,526.72	30,782
2023-01-13	34,150.00	34,250.00	33,500.00	33,750.00	16,600.50	21,916
2023-01-12	33,450.00	34,650.00	33,150.00	34,250.00	16,846.43	30,364
2023-01-11	33,750.00	33,750.00	33,300.00	33,400.00	16,428.35	34,790
2023-01-10	33,500.00	33,750.00	33,200.00	33,500.00	16,477.53	18,980
2023-01-09	33,450.00	33,700.00	32,750.00	33,500.00	16,477.53	71,536
2023-01-06	32,800.00	32,900.00	32,250.00	32,550.00	16,010.26	36,306
2023-01-05	32,650.00	33,100.00	32,600.00	32,800.00	16,133.23	20,966
2023-01-04	32,650.00	32,950.00	32,550.00	32,850.00	16,157.82	27,760
2023-01-03	32,850.00	33,300.00	32,500.00	32,650.00	16,059.45	108,472
2023-01-02	33,100.00	33,850.00	32,750.00	32,850.00	16,157.82	38,600
2022-12-29	33,000.00	33,150.00	32,600.00	32,900.00	16,182.41	34,486
2022-12-28	33,100.00	33,700.00	32,900.00	33,350.00	16,403.75	107,106
2022-12-27	32,200.00	33,200.00	32,150.00	33,200.00	16,157.82	353,260
2022-12-26	32,150.00	32,600.00	31,350.00	31,900.00	15,525.14	352,184
2022-12-23	32,800.00	32,850.00	32,050.00	32,100.00	15,622.47	86,834
2022-12-22	33,100.00	33,200.00	32,750.00	33,000.00	16,060.48	31,376
2022-12-21	32,700.00	32,700.00	32,350.00	32,650.00	15,890.15	13,482
2022-12-20	32,250.00	32,500.00	32,100.00	32,350.00	15,744.14	22,148
2022-12-19	32,650.00	32,850.00	32,200.00	32,250.00	15,695.47	68,358
2022-12-16	32,950.00	32,950.00	32,300.00	32,700.00	15,914.48	19,842
2022-12-15	33,450.00	33,600.00	32,600.00	33,000.00	16,060.48	62,760
2022-12-14	33,550.00	33,700.00	33,300.00	33,450.00	16,279.49	18,118
2022-12-13	32,950.00	33,650.00	32,950.00	33,500.00	16,303.83	23,118
2022-12-12	33,200.00	33,750.00	32,800.00	32,950.00	16,036.15	126,570
2022-12-09	32,850.00	33,550.00	32,550.00	32,850.00	15,987.48	103,986
2022-12-08	32,900.00	33,150.00	32,750.00	32,850.00	15,987.48	35,046
2022-12-07	33,300.00	33,450.00	32,850.00	32,850.00	15,987.48	67,060
2022-12-06	33,750.00	34,700.00	33,000.00	33,500.00	16,303.83	37,190
2022-12-05	33,550.00	35,300.00	33,550.00	34,300.00	16,693.17	43,476
2022-12-02	32,950.00	33,900.00	32,950.00	33,750.00	16,425.50	27,212
2022-12-01	33,300.00	33,550.00	33,000.00	33,150.00	16,133.49	52,944
2022-11-30	32,700.00	33,100.00	32,450.00	33,000.00	16,060.48	103,518
2022-11-29	33,000.00	33,000.00	32,150.00	32,700.00	15,914.48	67,404
2022-11-28	33,000.00	33,150.00	32,800.00	32,950.00	16,036.15	61,974
2022-11-25	33,050.00	33,100.00	32,650.00	33,000.00	16,060.48	46,908
2022-11-24	32,850.00	32,900.00	32,700.00	32,900.00	16,011.82	15,052
2022-11-23	32,950.00	32,950.00	32,100.00	32,850.00	15,987.48	33,258
2022-11-22	32,500.00	32,850.00	32,400.00	32,400.00	15,768.48	18,320
2022-11-21	33,000.00	33,000.00	32,100.00	32,700.00	15,914.48	58,980
2022-11-18	33,100.00	33,250.00	32,650.00	32,950.00	16,036.15	15,164
2022-11-17	31,900.00	33,000.00	31,900.00	33,000.00	16,060.48	31,264
2022-11-16	32,700.00	33,000.00	31,800.00	31,850.00	15,500.80	113,382
2022-11-15	32,950.00	33,150.00	32,650.00	33,000.00	16,060.48	23,498
2022-11-14	33,050.00	33,500.00	32,400.00	32,950.00	16,036.15	63,512
2022-11-11	34,000.00	34,350.00	32,850.00	33,000.00	16,060.48	122,736

← NewerPage 16 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.