i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31,300.00	32,050.00	31,100.00	31,900.00	15,525.14	103,742
2022-05-16	30,900.00	31,500.00	30,850.00	31,250.00	15,208.79	60,484
2022-05-13	30,150.00	31,050.00	30,100.00	30,950.00	15,062.79	87,824
2022-05-12	30,200.00	30,650.00	29,800.00	29,900.00	14,551.77	58,896
2022-05-11	30,200.00	30,600.00	29,950.00	30,450.00	14,819.45	41,670
2022-05-10	29,450.00	30,550.00	29,300.00	30,250.00	14,722.11	95,740
2022-05-09	31,300.00	31,400.00	29,550.00	30,150.00	14,673.44	213,740
2022-05-06	30,850.00	31,500.00	30,500.00	31,400.00	15,281.79	109,430
2022-05-04	31,750.00	31,850.00	30,650.00	31,000.00	15,087.12	259,824
2022-05-03	29,300.00	31,800.00	29,100.00	31,650.00	15,403.47	597,162
2022-05-02	28,900.00	29,100.00	28,600.00	28,950.00	14,089.43	14,774
2022-04-29	29,300.00	29,400.00	28,800.00	29,050.00	14,138.09	25,842
2022-04-28	29,500.00	29,500.00	28,900.00	28,900.00	14,065.09	25,520
2022-04-27	29,000.00	29,150.00	28,750.00	28,900.00	14,065.09	18,148
2022-04-26	29,250.00	29,500.00	28,900.00	29,500.00	14,357.10	20,068
2022-04-25	30,000.00	30,000.00	28,850.00	29,150.00	14,186.76	43,896
2022-04-22	29,950.00	30,150.00	29,400.00	30,150.00	14,673.44	27,584
2022-04-21	30,000.00	30,250.00	29,800.00	30,200.00	14,697.78	29,742
2022-04-20	29,750.00	30,150.00	29,300.00	30,100.00	14,649.11	27,182
2022-04-19	29,200.00	29,600.00	29,200.00	29,400.00	14,308.43	14,990
2022-04-18	29,550.00	29,950.00	29,100.00	29,300.00	14,259.76	21,810
2022-04-15	30,550.00	30,550.00	29,650.00	29,650.00	14,430.10	45,716
2022-04-14	29,000.00	30,950.00	29,000.00	30,650.00	14,916.78	153,834
2022-04-13	28,550.00	29,500.00	28,550.00	29,050.00	14,138.09	40,810
2022-04-12	28,800.00	28,800.00	28,450.00	28,800.00	14,016.42	20,206
2022-04-11	29,250.00	29,250.00	28,650.00	28,800.00	14,016.42	34,800
2022-04-08	29,350.00	29,600.00	29,000.00	29,150.00	14,186.76	23,842
2022-04-07	29,500.00	29,500.00	28,950.00	29,150.00	14,186.76	40,742
2022-04-06	29,800.00	30,150.00	29,550.00	29,650.00	14,430.10	26,468
2022-04-05	30,000.00	30,150.00	29,700.00	29,850.00	14,527.44	17,964
2022-04-04	30,300.00	30,400.00	29,850.00	30,050.00	14,624.77	39,984
2022-04-01	29,550.00	30,550.00	29,100.00	30,300.00	14,746.45	89,872
2022-03-31	29,350.00	29,650.00	29,150.00	29,500.00	14,357.10	30,544
2022-03-30	29,400.00	29,550.00	29,000.00	29,350.00	14,284.10	33,848
2022-03-29	28,700.00	29,450.00	28,700.00	29,400.00	14,308.43	80,018
2022-03-28	29,250.00	29,350.00	28,750.00	29,000.00	14,113.76	42,916
2022-03-25	29,100.00	29,250.00	28,800.00	29,100.00	14,162.43	50,252
2022-03-24	29,000.00	29,300.00	28,700.00	29,150.00	14,186.76	36,902
2022-03-23	29,000.00	29,500.00	28,550.00	29,000.00	14,113.76	34,334
2022-03-22	29,050.00	29,300.00	28,700.00	29,000.00	14,113.76	28,804
2022-03-21	29,750.00	29,750.00	29,050.00	29,050.00	14,138.09	20,744
2022-03-18	29,500.00	29,800.00	29,400.00	29,500.00	14,357.10	45,666
2022-03-17	28,900.00	29,900.00	28,900.00	29,500.00	14,357.10	109,332
2022-03-16	28,300.00	28,600.00	28,300.00	28,550.00	13,894.75	26,774
2022-03-15	28,700.00	28,750.00	28,200.00	28,250.00	13,748.75	21,416
2022-03-14	28,750.00	28,900.00	27,950.00	28,700.00	13,967.76	58,848
2022-03-11	28,500.00	28,750.00	28,100.00	28,700.00	13,967.76	41,012
2022-03-10	27,750.00	28,900.00	27,750.00	28,350.00	13,797.42	63,802
2022-03-08	27,400.00	27,700.00	26,950.00	27,500.00	13,383.74	39,114
2022-03-07	28,250.00	28,250.00	27,400.00	27,750.00	13,505.41	47,496
2022-03-04	28,250.00	28,900.00	27,950.00	28,300.00	13,773.08	37,212
2022-03-03	27,850.00	28,600.00	27,500.00	28,250.00	13,748.75	62,784
2022-03-02	27,650.00	27,800.00	27,350.00	27,600.00	13,432.41	26,928
2022-02-28	27,000.00	27,750.00	26,850.00	27,650.00	13,456.74	34,866
2022-02-25	27,100.00	27,450.00	26,850.00	27,250.00	13,262.07	41,976
2022-02-24	27,300.00	27,300.00	26,100.00	26,500.00	12,897.06	61,350
2022-02-23	26,500.00	27,250.00	26,500.00	27,150.00	13,213.40	55,936
2022-02-22	26,800.00	26,800.00	26,050.00	26,450.00	12,872.72	55,642
2022-02-21	26,900.00	27,100.00	26,500.00	26,850.00	13,067.39	18,192
2022-02-18	26,450.00	27,050.00	26,450.00	27,000.00	13,140.40	27,900

← NewerPage 19 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.