i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 30,400.00 | 30,700.00 | 29,850.00 | 30,050.00 | 14,474.78 | 49,802 |
| 2021-11-19 | 30,050.00 | 31,050.00 | 29,950.00 | 30,400.00 | 14,643.37 | 59,472 |
| 2021-11-18 | 30,250.00 | 30,550.00 | 29,900.00 | 30,150.00 | 14,522.95 | 48,898 |
| 2021-11-17 | 30,900.00 | 30,900.00 | 30,100.00 | 30,200.00 | 14,547.03 | 59,596 |
| 2021-11-16 | 31,000.00 | 31,150.00 | 30,600.00 | 30,900.00 | 14,884.21 | 39,562 |
| 2021-11-15 | 30,700.00 | 31,000.00 | 30,500.00 | 31,000.00 | 14,932.38 | 29,872 |
| 2021-11-12 | 30,050.00 | 30,700.00 | 30,050.00 | 30,400.00 | 14,643.37 | 40,594 |
| 2021-11-11 | 30,600.00 | 30,800.00 | 29,950.00 | 30,000.00 | 14,450.69 | 87,578 |
| 2021-11-10 | 31,750.00 | 31,750.00 | 30,400.00 | 30,600.00 | 14,739.71 | 161,296 |
| 2021-11-09 | 31,600.00 | 32,150.00 | 31,600.00 | 31,900.00 | 15,365.90 | 51,826 |
| 2021-11-08 | 31,600.00 | 32,000.00 | 31,050.00 | 31,600.00 | 15,221.40 | 60,390 |
| 2021-11-05 | 31,850.00 | 32,150.00 | 31,400.00 | 31,600.00 | 15,221.40 | 62,422 |
| 2021-11-04 | 31,900.00 | 32,450.00 | 31,400.00 | 31,800.00 | 15,317.73 | 51,468 |
| 2021-11-03 | 32,550.00 | 32,700.00 | 31,700.00 | 31,850.00 | 15,341.82 | 80,780 |
| 2021-11-02 | 32,600.00 | 33,050.00 | 32,400.00 | 32,750.00 | 15,775.34 | 76,528 |
| 2021-11-01 | 33,250.00 | 33,300.00 | 31,900.00 | 32,750.00 | 15,775.34 | 108,132 |
| 2021-10-29 | 32,950.00 | 33,750.00 | 32,650.00 | 33,500.00 | 16,136.61 | 172,560 |
| 2021-10-28 | 33,800.00 | 33,950.00 | 32,800.00 | 32,850.00 | 15,823.51 | 308,860 |
| 2021-10-27 | 32,150.00 | 36,400.00 | 31,950.00 | 33,750.00 | 16,257.03 | 1,151,092 |
| 2021-10-26 | 30,900.00 | 32,000.00 | 30,900.00 | 31,750.00 | 15,293.65 | 121,812 |
| 2021-10-25 | 31,000.00 | 31,150.00 | 30,750.00 | 30,850.00 | 14,860.13 | 49,602 |
| 2021-10-22 | 31,100.00 | 31,750.00 | 30,650.00 | 31,000.00 | 14,932.38 | 85,592 |
| 2021-10-21 | 31,450.00 | 31,750.00 | 30,800.00 | 31,100.00 | 14,980.55 | 74,920 |
| 2021-10-20 | 31,250.00 | 31,400.00 | 30,900.00 | 31,100.00 | 14,980.55 | 35,246 |
| 2021-10-19 | 31,400.00 | 31,650.00 | 31,000.00 | 31,200.00 | 15,028.72 | 107,950 |
| 2021-10-18 | 31,900.00 | 31,950.00 | 30,900.00 | 31,350.00 | 15,100.97 | 53,320 |
| 2021-10-15 | 31,500.00 | 32,000.00 | 31,100.00 | 31,550.00 | 15,197.31 | 56,894 |
| 2021-10-14 | 30,600.00 | 31,750.00 | 30,600.00 | 31,400.00 | 15,125.06 | 71,530 |
← NewerPage 21 of 21 · 1,228 trading days
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.