i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,010.00 | 15,240.00 | 14,620.00 | 14,780.00 | 14,780.00 | 71,198 |
| 2026-07-16 | 15,260.00 | 15,390.00 | 14,840.00 | 15,020.00 | 15,020.00 | 20,246 |
| 2026-07-15 | 14,790.00 | 15,600.00 | 14,790.00 | 15,310.00 | 15,310.00 | 25,602 |
| 2026-07-14 | 14,670.00 | 15,000.00 | 14,000.00 | 14,740.00 | 14,740.00 | 82,520 |
| 2026-07-13 | 15,220.00 | 15,900.00 | 14,500.00 | 14,810.00 | 14,810.00 | 37,143 |
| 2026-07-10 | 15,220.00 | 15,580.00 | 15,130.00 | 15,220.00 | 15,220.00 | 45,682 |
| 2026-07-09 | 15,480.00 | 15,740.00 | 15,060.00 | 15,320.00 | 15,320.00 | 37,350 |
| 2026-07-08 | 15,780.00 | 16,090.00 | 15,210.00 | 15,580.00 | 15,580.00 | 52,325 |
| 2026-07-07 | 15,400.00 | 16,100.00 | 15,140.00 | 15,780.00 | 15,780.00 | 32,467 |
| 2026-07-06 | 15,980.00 | 16,110.00 | 15,430.00 | 15,750.00 | 15,750.00 | 15,618 |
| 2026-07-03 | 15,900.00 | 16,340.00 | 15,200.00 | 15,990.00 | 15,990.00 | 76,974 |
| 2026-07-02 | 15,960.00 | 16,210.00 | 15,410.00 | 15,900.00 | 15,900.00 | 35,546 |
| 2026-07-01 | 16,160.00 | 16,260.00 | 15,760.00 | 15,970.00 | 15,970.00 | 22,217 |
| 2026-06-30 | 15,570.00 | 16,340.00 | 15,530.00 | 16,160.00 | 16,160.00 | 37,888 |
| 2026-06-29 | 14,470.00 | 15,790.00 | 14,470.00 | 15,740.00 | 15,740.00 | 37,820 |
| 2026-06-26 | 15,040.00 | 15,300.00 | 14,410.00 | 14,690.00 | 14,690.00 | 55,486 |
| 2026-06-25 | 15,050.00 | 15,870.00 | 15,020.00 | 15,020.00 | 15,020.00 | 41,727 |
| 2026-06-24 | 14,860.00 | 15,390.00 | 14,780.00 | 15,280.00 | 15,280.00 | 42,316 |
| 2026-06-23 | 15,800.00 | 15,960.00 | 15,000.00 | 15,000.00 | 15,000.00 | 57,846 |
| 2026-06-22 | 16,340.00 | 16,470.00 | 15,810.00 | 15,970.00 | 15,970.00 | 44,264 |
| 2026-06-19 | 16,280.00 | 16,490.00 | 15,720.00 | 16,360.00 | 16,360.00 | 193,568 |
| 2026-06-18 | 17,130.00 | 17,490.00 | 15,970.00 | 16,160.00 | 16,160.00 | 94,760 |
| 2026-06-17 | 16,780.00 | 17,690.00 | 16,570.00 | 17,130.00 | 17,130.00 | 37,510 |
| 2026-06-16 | 16,750.00 | 16,950.00 | 16,480.00 | 16,770.00 | 16,770.00 | 34,656 |
| 2026-06-15 | 16,760.00 | 16,880.00 | 16,320.00 | 16,750.00 | 16,750.00 | 36,451 |
| 2026-06-12 | 17,270.00 | 17,270.00 | 16,200.00 | 16,240.00 | 16,240.00 | 54,798 |
| 2026-06-11 | 16,720.00 | 16,880.00 | 16,080.00 | 16,590.00 | 16,590.00 | 39,317 |
| 2026-06-10 | 16,650.00 | 17,140.00 | 16,500.00 | 16,880.00 | 16,880.00 | 61,992 |
| 2026-06-09 | 15,580.00 | 17,000.00 | 15,580.00 | 16,820.00 | 16,820.00 | 70,927 |
| 2026-06-08 | 15,500.00 | 16,170.00 | 15,500.00 | 15,560.00 | 15,560.00 | 86,295 |
| 2026-06-05 | 16,170.00 | 16,900.00 | 15,680.00 | 16,700.00 | 16,700.00 | 151,035 |
| 2026-06-04 | 16,300.00 | 16,570.00 | 16,000.00 | 16,100.00 | 16,100.00 | 124,123 |
| 2026-06-02 | 16,600.00 | 17,500.00 | 16,260.00 | 16,800.00 | 16,800.00 | 110,438 |
| 2026-06-01 | 17,940.00 | 18,220.00 | 16,850.00 | 17,010.00 | 17,010.00 | 123,066 |
| 2026-05-29 | 18,360.00 | 18,560.00 | 17,620.00 | 17,870.00 | 17,870.00 | 81,109 |
| 2026-05-28 | 18,650.00 | 18,680.00 | 17,790.00 | 18,450.00 | 18,450.00 | 67,011 |
| 2026-05-27 | 19,100.00 | 19,220.00 | 17,900.00 | 18,650.00 | 18,650.00 | 77,774 |
| 2026-05-26 | 19,810.00 | 19,880.00 | 18,990.00 | 19,220.00 | 19,220.00 | 67,856 |
| 2026-05-22 | 18,080.00 | 20,150.00 | 18,050.00 | 19,780.00 | 19,780.00 | 177,906 |
| 2026-05-21 | 17,980.00 | 18,660.00 | 17,800.00 | 18,000.00 | 18,000.00 | 76,372 |
| 2026-05-20 | 18,050.00 | 18,060.00 | 17,250.00 | 17,620.00 | 17,620.00 | 110,165 |
| 2026-05-19 | 17,850.00 | 18,430.00 | 17,650.00 | 18,000.00 | 18,000.00 | 94,567 |
| 2026-05-18 | 17,970.00 | 17,970.00 | 17,080.00 | 17,800.00 | 17,800.00 | 97,782 |
| 2026-05-15 | 18,380.00 | 18,510.00 | 17,640.00 | 17,970.00 | 17,970.00 | 133,938 |
| 2026-05-14 | 18,460.00 | 19,000.00 | 18,100.00 | 18,380.00 | 18,380.00 | 90,666 |
| 2026-05-13 | 19,390.00 | 19,390.00 | 18,100.00 | 18,490.00 | 18,490.00 | 118,972 |
| 2026-05-12 | 19,310.00 | 19,680.00 | 18,700.00 | 19,030.00 | 19,030.00 | 153,277 |
| 2026-05-11 | 20,450.00 | 20,450.00 | 19,060.00 | 19,510.00 | 19,510.00 | 188,113 |
| 2026-05-08 | 20,700.00 | 21,300.00 | 20,250.00 | 20,500.00 | 20,500.00 | 90,801 |
| 2026-05-07 | 21,400.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | 88,825 |
| 2026-05-06 | 21,950.00 | 21,950.00 | 20,800.00 | 21,300.00 | 21,300.00 | 130,607 |
| 2026-05-04 | 21,300.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,800.00 | 122,412 |
| 2026-04-30 | 21,500.00 | 21,800.00 | 21,100.00 | 21,200.00 | 21,200.00 | 80,215 |
| 2026-04-29 | 21,100.00 | 22,150.00 | 20,900.00 | 21,750.00 | 21,750.00 | 130,990 |
| 2026-04-28 | 22,450.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 179,605 |
| 2026-04-27 | 22,600.00 | 22,800.00 | 20,500.00 | 21,800.00 | 21,800.00 | 270,899 |
| 2026-04-24 | 20,500.00 | 23,000.00 | 20,150.00 | 22,800.00 | 22,800.00 | 373,520 |
| 2026-04-23 | 20,550.00 | 20,650.00 | 19,970.00 | 20,450.00 | 20,450.00 | 57,880 |
| 2026-04-22 | 20,250.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | 64,596 |
| 2026-04-21 | 21,150.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | 118,533 |
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.