i-SENS Inc historical data

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

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

← NewerPage 2 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.