i-SENS Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26,450.00	27,050.00	26,450.00	27,000.00	13,140.40	27,900
2022-02-17	27,000.00	27,500.00	26,500.00	27,050.00	13,164.73	73,672
2022-02-16	26,350.00	27,200.00	26,350.00	26,950.00	13,116.06	50,434
2022-02-15	26,200.00	26,600.00	25,900.00	26,250.00	12,775.39	74,366
2022-02-14	26,800.00	26,800.00	26,150.00	26,200.00	12,751.05	93,458
2022-02-11	27,500.00	27,800.00	26,950.00	27,000.00	13,140.40	105,988
2022-02-10	28,000.00	28,200.00	27,600.00	27,850.00	13,554.08	65,780
2022-02-09	28,300.00	28,350.00	27,650.00	27,900.00	13,578.41	56,834
2022-02-08	28,550.00	28,850.00	27,600.00	27,800.00	13,529.74	84,168
2022-02-07	28,650.00	28,750.00	28,200.00	28,450.00	13,846.08	28,710
2022-02-04	27,850.00	28,800.00	27,850.00	28,750.00	13,992.09	51,200
2022-02-03	28,250.00	29,400.00	28,100.00	28,600.00	13,919.09	153,536
2022-01-28	27,500.00	27,850.00	26,950.00	27,800.00	13,529.74	162,814
2022-01-27	28,950.00	28,950.00	27,100.00	27,500.00	13,383.74	351,582
2022-01-26	28,700.00	29,050.00	28,250.00	28,950.00	14,089.43	91,158
2022-01-25	28,700.00	29,300.00	28,350.00	28,800.00	14,016.42	169,304
2022-01-24	29,400.00	30,200.00	28,850.00	29,150.00	14,186.76	112,718
2022-01-21	30,000.00	30,300.00	29,450.00	29,650.00	14,430.10	85,966
2022-01-20	29,300.00	30,400.00	29,300.00	30,300.00	14,746.45	75,734
2022-01-19	30,100.00	30,500.00	29,400.00	29,500.00	14,357.10	184,780
2022-01-18	31,350.00	31,350.00	30,300.00	30,600.00	14,892.45	171,782
2022-01-17	32,250.00	35,000.00	30,800.00	30,800.00	14,989.79	1,191,774
2022-01-14	31,650.00	32,100.00	31,500.00	31,900.00	15,525.14	49,018
2022-01-13	32,200.00	32,200.00	31,850.00	31,950.00	15,549.47	66,606
2022-01-12	31,900.00	32,350.00	31,750.00	31,950.00	15,549.47	56,372
2022-01-11	31,100.00	32,400.00	30,850.00	32,000.00	15,573.80	158,092
2022-01-10	31,100.00	31,450.00	30,700.00	30,950.00	15,062.79	88,690
2022-01-07	31,350.00	31,950.00	31,150.00	31,500.00	15,330.46	83,808
2022-01-06	31,500.00	31,750.00	30,900.00	31,350.00	15,257.46	100,404
2022-01-05	32,350.00	32,350.00	31,250.00	31,650.00	15,403.47	114,076
2022-01-04	31,500.00	32,350.00	31,000.00	31,950.00	15,549.47	212,098
2022-01-03	30,800.00	31,700.00	30,800.00	31,350.00	15,257.46	199,772
2021-12-30	30,100.00	30,500.00	29,750.00	30,250.00	14,722.11	138,118
2021-12-29	29,450.00	30,350.00	29,350.00	30,000.00	14,600.44	151,156
2021-12-28	29,500.00	29,550.00	29,200.00	29,250.00	14,089.43	160,326
2021-12-27	29,500.00	29,800.00	29,250.00	29,450.00	14,185.76	154,422
2021-12-24	29,150.00	29,900.00	29,100.00	29,400.00	14,161.68	180,096
2021-12-23	29,700.00	29,750.00	29,050.00	29,150.00	14,041.26	88,562
2021-12-22	29,000.00	29,800.00	28,900.00	29,550.00	14,233.93	216,922
2021-12-21	29,150.00	29,150.00	28,000.00	28,750.00	13,848.58	80,796
2021-12-20	29,200.00	29,500.00	28,950.00	29,100.00	14,017.17	72,612
2021-12-17	29,250.00	29,650.00	29,050.00	29,200.00	14,065.34	68,708
2021-12-16	29,250.00	29,800.00	29,200.00	29,500.00	14,209.85	96,552
2021-12-15	29,900.00	30,200.00	29,100.00	29,200.00	14,065.34	137,582
2021-12-14	30,200.00	30,200.00	29,600.00	29,850.00	14,378.44	56,586
2021-12-13	29,350.00	30,000.00	29,300.00	30,000.00	14,450.69	52,114
2021-12-10	30,000.00	30,000.00	29,050.00	29,350.00	14,137.59	117,992
2021-12-09	29,750.00	30,100.00	29,700.00	30,000.00	14,450.69	52,288
2021-12-08	30,600.00	31,000.00	29,400.00	29,750.00	14,330.27	112,262
2021-12-07	29,250.00	30,450.00	29,000.00	30,350.00	14,619.28	82,852
2021-12-06	29,800.00	29,800.00	28,800.00	29,250.00	14,089.43	36,702
2021-12-03	28,400.00	29,850.00	28,400.00	29,800.00	14,354.35	59,674
2021-12-02	28,050.00	28,950.00	28,050.00	28,600.00	13,776.33	47,060
2021-12-01	28,400.00	28,750.00	27,950.00	28,400.00	13,679.99	72,904
2021-11-30	29,300.00	29,400.00	27,950.00	28,350.00	13,655.90	174,032
2021-11-29	28,350.00	29,750.00	28,350.00	28,550.00	13,752.24	123,206
2021-11-26	29,500.00	29,750.00	28,750.00	29,000.00	13,969.00	78,684
2021-11-25	29,500.00	29,800.00	29,400.00	29,400.00	14,161.68	30,672
2021-11-24	30,050.00	30,250.00	29,250.00	29,450.00	14,185.76	159,334
2021-11-23	30,050.00	30,350.00	29,900.00	30,050.00	14,474.78	44,672

← NewerPage 20 of 21 · 1,228 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.