i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	33,600.00	33,850.00	33,600.00	33,750.00	16,425.50	30,832
2022-11-09	34,000.00	34,000.00	33,650.00	33,700.00	16,401.16	40,780
2022-11-08	33,750.00	34,150.00	33,750.00	34,000.00	16,547.17	54,664
2022-11-07	33,750.00	33,800.00	33,600.00	33,750.00	16,425.50	25,844
2022-11-04	33,650.00	34,000.00	33,500.00	33,600.00	16,352.49	18,654
2022-11-03	33,750.00	34,050.00	33,550.00	33,850.00	16,474.16	34,916
2022-11-02	34,000.00	34,100.00	33,450.00	33,750.00	16,425.50	49,898
2022-11-01	34,400.00	34,800.00	33,900.00	33,950.00	16,522.83	39,384
2022-10-31	34,200.00	34,850.00	33,900.00	34,600.00	16,839.18	29,228
2022-10-28	34,150.00	34,600.00	33,850.00	34,200.00	16,644.50	42,662
2022-10-27	33,650.00	34,650.00	33,650.00	34,050.00	16,571.50	28,144
2022-10-26	33,600.00	34,000.00	33,500.00	33,850.00	16,474.16	35,332
2022-10-25	34,300.00	34,300.00	33,450.00	33,850.00	16,474.16	23,338
2022-10-24	33,300.00	34,350.00	33,300.00	33,900.00	16,498.50	30,294
2022-10-21	33,900.00	34,000.00	32,950.00	33,100.00	16,109.15	40,338
2022-10-20	33,600.00	34,150.00	33,200.00	33,350.00	16,230.82	29,540
2022-10-19	35,000.00	35,000.00	33,600.00	33,600.00	16,352.49	30,776
2022-10-18	33,650.00	34,500.00	33,650.00	34,100.00	16,595.83	40,206
2022-10-17	33,300.00	33,900.00	33,000.00	33,550.00	16,328.16	27,028
2022-10-14	34,550.00	34,550.00	33,650.00	33,650.00	16,376.83	52,302
2022-10-13	34,400.00	34,400.00	33,100.00	33,750.00	16,425.50	46,664
2022-10-12	34,500.00	34,800.00	33,750.00	34,100.00	16,595.83	38,614
2022-10-11	34,000.00	35,700.00	33,700.00	34,500.00	16,790.51	119,790
2022-10-07	34,000.00	34,150.00	33,600.00	34,000.00	16,547.17	15,176
2022-10-06	33,900.00	34,300.00	33,850.00	34,000.00	16,547.17	60,468
2022-10-05	34,300.00	34,900.00	33,850.00	34,200.00	16,644.50	40,628
2022-10-04	32,400.00	34,450.00	32,400.00	34,050.00	16,571.50	59,504
2022-09-30	31,500.00	33,000.00	31,100.00	32,250.00	15,695.47	75,168
2022-09-29	32,800.00	33,350.00	31,900.00	31,900.00	15,525.14	34,368
2022-09-28	33,700.00	33,750.00	32,000.00	32,500.00	15,817.14	58,640
2022-09-27	33,600.00	34,000.00	32,700.00	33,750.00	16,425.50	49,892
2022-09-26	36,100.00	36,450.00	32,500.00	33,600.00	16,352.49	101,704
2022-09-23	36,450.00	38,100.00	35,900.00	36,150.00	17,593.53	45,632
2022-09-22	36,650.00	37,000.00	35,400.00	36,550.00	17,788.20	35,876
2022-09-21	37,400.00	37,700.00	36,000.00	36,650.00	17,836.87	74,552
2022-09-20	37,450.00	38,450.00	37,450.00	37,900.00	18,445.22	61,688
2022-09-19	38,500.00	38,650.00	37,350.00	37,700.00	18,347.89	53,132
2022-09-16	38,400.00	39,100.00	37,850.00	38,500.00	18,737.23	116,798
2022-09-15	39,350.00	39,350.00	38,150.00	38,650.00	18,810.23	59,772
2022-09-14	37,500.00	39,350.00	34,950.00	39,350.00	19,150.91	109,220
2022-09-13	38,900.00	39,250.00	38,200.00	38,350.00	18,664.23	102,662
2022-09-08	39,000.00	39,200.00	38,300.00	38,900.00	18,931.90	84,264
2022-09-07	38,500.00	39,400.00	38,150.00	39,000.00	18,980.57	81,596
2022-09-06	38,700.00	38,750.00	38,250.00	38,500.00	18,737.23	62,158
2022-09-05	38,900.00	39,000.00	38,200.00	38,750.00	18,858.90	54,700
2022-09-02	38,600.00	38,800.00	37,700.00	38,700.00	18,834.57	75,518
2022-09-01	37,500.00	39,000.00	37,500.00	38,550.00	18,761.57	102,064
2022-08-31	37,350.00	38,000.00	36,900.00	37,500.00	18,250.55	52,698
2022-08-30	37,800.00	38,500.00	36,900.00	37,650.00	18,323.55	80,366
2022-08-29	37,800.00	38,700.00	37,350.00	37,700.00	18,347.89	99,992
2022-08-26	38,450.00	39,450.00	37,800.00	39,150.00	19,053.58	101,446
2022-08-25	37,150.00	38,200.00	37,150.00	38,050.00	18,518.23	34,922
2022-08-24	37,000.00	37,700.00	36,550.00	37,150.00	18,080.21	41,612
2022-08-23	37,450.00	37,750.00	36,550.00	37,000.00	18,007.21	49,048
2022-08-22	37,900.00	38,200.00	37,500.00	37,750.00	18,372.22	33,300
2022-08-19	38,700.00	39,150.00	37,800.00	37,900.00	18,445.22	50,726
2022-08-18	36,900.00	39,150.00	36,850.00	38,700.00	18,834.57	129,992
2022-08-17	37,550.00	37,850.00	36,500.00	37,250.00	18,128.88	70,262
2022-08-16	38,800.00	38,800.00	37,450.00	37,500.00	18,250.55	69,934
2022-08-12	37,100.00	39,250.00	37,100.00	38,950.00	18,956.24	110,532

← NewerPage 17 of 21 · 1,227 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.