i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	38,100.00	38,500.00	37,450.00	37,850.00	18,420.89	95,338
2022-08-10	36,500.00	38,800.00	36,000.00	37,950.00	18,469.56	300,356
2022-08-09	35,100.00	36,900.00	35,050.00	36,400.00	17,715.20	110,660
2022-08-08	35,100.00	35,600.00	34,850.00	35,300.00	17,179.85	39,068
2022-08-05	34,900.00	35,400.00	34,700.00	35,100.00	17,082.52	62,028
2022-08-04	33,750.00	35,650.00	33,750.00	34,900.00	16,985.18	168,882
2022-08-03	34,200.00	34,450.00	33,250.00	33,750.00	16,425.50	138,924
2022-08-02	33,300.00	34,500.00	32,900.00	34,200.00	16,644.50	129,654
2022-08-01	34,450.00	34,550.00	33,000.00	33,150.00	16,133.49	149,836
2022-07-29	34,450.00	35,500.00	33,600.00	34,550.00	16,814.84	203,718
2022-07-28	36,900.00	36,950.00	33,250.00	34,450.00	16,766.17	381,284
2022-07-27	35,850.00	37,850.00	35,750.00	36,900.00	17,958.54	318,530
2022-07-26	35,150.00	36,600.00	35,150.00	36,150.00	17,593.53	181,144
2022-07-25	35,600.00	35,600.00	34,800.00	35,600.00	17,325.86	158,736
2022-07-22	32,500.00	37,700.00	32,500.00	35,900.00	17,471.86	976,528
2022-07-21	33,000.00	33,000.00	32,100.00	32,450.00	15,792.81	43,846
2022-07-20	32,400.00	33,000.00	31,850.00	32,750.00	15,938.81	72,212
2022-07-19	31,900.00	32,250.00	31,750.00	32,000.00	15,573.80	22,918
2022-07-18	31,500.00	32,050.00	31,450.00	31,900.00	15,525.14	36,354
2022-07-15	31,950.00	32,150.00	31,300.00	31,500.00	15,330.46	41,714
2022-07-14	32,350.00	32,350.00	31,700.00	31,750.00	15,452.13	59,326
2022-07-13	32,000.00	32,500.00	31,850.00	32,350.00	15,744.14	61,468
2022-07-12	31,900.00	32,900.00	31,600.00	32,300.00	15,719.81	107,780
2022-07-11	32,600.00	33,150.00	31,650.00	32,200.00	15,671.14	138,296
2022-07-08	31,100.00	33,300.00	30,750.00	32,750.00	15,938.81	286,936
2022-07-07	29,250.00	31,750.00	29,200.00	31,100.00	15,135.79	202,656
2022-07-06	29,400.00	29,400.00	28,700.00	28,700.00	13,967.76	34,690
2022-07-05	28,800.00	29,450.00	28,800.00	29,100.00	14,162.43	15,788
2022-07-04	28,650.00	29,400.00	28,250.00	29,000.00	14,113.76	47,634
2022-07-01	28,950.00	29,400.00	28,450.00	28,650.00	13,943.42	56,750
2022-06-30	28,850.00	29,150.00	28,050.00	28,950.00	14,089.43	29,718
2022-06-29	28,500.00	29,750.00	28,450.00	29,050.00	14,138.09	30,034
2022-06-28	29,000.00	29,200.00	28,600.00	29,050.00	14,138.09	18,870
2022-06-27	28,950.00	28,950.00	28,500.00	28,700.00	13,967.76	23,882
2022-06-24	27,300.00	28,850.00	27,300.00	28,800.00	14,016.42	28,642
2022-06-23	28,300.00	28,550.00	27,150.00	27,300.00	13,286.40	98,230
2022-06-22	29,000.00	29,850.00	28,100.00	28,150.00	13,700.08	47,948
2022-06-21	29,500.00	29,500.00	28,150.00	29,250.00	14,235.43	20,080
2022-06-20	29,300.00	29,500.00	28,550.00	28,800.00	14,016.42	57,962
2022-06-17	28,500.00	29,300.00	28,100.00	29,300.00	14,259.76	63,500
2022-06-16	29,100.00	29,650.00	28,800.00	28,800.00	14,016.42	48,578
2022-06-15	29,350.00	29,950.00	28,750.00	28,900.00	14,065.09	75,724
2022-06-14	29,500.00	29,600.00	28,600.00	29,150.00	14,186.76	65,350
2022-06-13	29,450.00	30,250.00	29,150.00	29,500.00	14,357.10	86,816
2022-06-10	30,800.00	31,050.00	30,500.00	30,500.00	14,843.78	55,332
2022-06-09	31,550.00	31,600.00	31,100.00	31,150.00	15,160.12	18,476
2022-06-08	31,500.00	31,750.00	31,400.00	31,550.00	15,354.80	33,152
2022-06-07	32,250.00	32,250.00	31,450.00	31,500.00	15,330.46	34,624
2022-06-03	32,400.00	32,500.00	32,100.00	32,250.00	15,695.47	28,900
2022-06-02	32,000.00	32,600.00	31,600.00	32,300.00	15,719.81	47,922
2022-05-31	31,500.00	32,100.00	31,500.00	32,000.00	15,573.80	66,076
2022-05-30	31,950.00	32,000.00	31,550.00	31,650.00	15,403.47	33,996
2022-05-27	31,450.00	31,900.00	31,350.00	31,750.00	15,452.13	44,350
2022-05-26	31,900.00	32,100.00	31,400.00	31,400.00	15,281.79	51,504
2022-05-25	31,400.00	31,850.00	30,900.00	31,750.00	15,452.13	108,874
2022-05-24	31,500.00	31,500.00	31,200.00	31,400.00	15,281.79	50,674
2022-05-23	31,500.00	31,700.00	31,100.00	31,500.00	15,330.46	49,786
2022-05-20	31,750.00	31,950.00	31,500.00	31,700.00	15,427.80	154,754
2022-05-19	31,000.00	32,100.00	30,950.00	31,800.00	15,476.47	83,428
2022-05-18	32,250.00	32,450.00	31,450.00	31,850.00	15,500.80	90,076

← NewerPage 18 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.