i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 20,500.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 64,452 |
| 2026-04-17 | 20,650.00 | 21,100.00 | 20,450.00 | 20,900.00 | 20,900.00 | 50,277 |
| 2026-04-16 | 21,000.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 66,116 |
| 2026-04-15 | 20,500.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | 74,233 |
| 2026-04-14 | 20,250.00 | 20,450.00 | 19,930.00 | 20,400.00 | 20,400.00 | 70,684 |
| 2026-04-13 | 19,750.00 | 20,150.00 | 19,340.00 | 20,050.00 | 20,050.00 | 64,891 |
| 2026-04-10 | 20,000.00 | 20,300.00 | 19,630.00 | 19,890.00 | 19,890.00 | 85,387 |
| 2026-04-09 | 19,140.00 | 20,550.00 | 18,950.00 | 20,050.00 | 20,050.00 | 100,937 |
| 2026-04-08 | 19,200.00 | 19,300.00 | 18,970.00 | 19,190.00 | 19,190.00 | 86,607 |
| 2026-04-07 | 18,470.00 | 19,020.00 | 18,360.00 | 18,720.00 | 18,720.00 | 80,793 |
| 2026-04-06 | 18,410.00 | 18,560.00 | 17,990.00 | 18,180.00 | 18,180.00 | 124,268 |
| 2026-04-03 | 19,060.00 | 19,190.00 | 18,180.00 | 18,350.00 | 18,350.00 | 161,364 |
| 2026-04-02 | 19,980.00 | 20,000.00 | 18,400.00 | 18,800.00 | 18,800.00 | 127,047 |
| 2026-04-01 | 19,700.00 | 19,790.00 | 19,400.00 | 19,620.00 | 19,620.00 | 102,120 |
| 2026-03-31 | 18,670.00 | 19,400.00 | 18,530.00 | 18,890.00 | 18,890.00 | 93,699 |
| 2026-03-30 | 19,400.00 | 19,400.00 | 18,860.00 | 18,940.00 | 18,940.00 | 96,361 |
| 2026-03-27 | 19,700.00 | 19,890.00 | 19,210.00 | 19,890.00 | 19,890.00 | 53,879 |
| 2026-03-26 | 20,200.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 79,682 |
| 2026-03-25 | 19,700.00 | 20,800.00 | 19,510.00 | 20,700.00 | 20,700.00 | 98,497 |
| 2026-03-24 | 19,600.00 | 19,600.00 | 18,180.00 | 19,300.00 | 19,300.00 | 106,708 |
| 2026-03-23 | 19,700.00 | 19,850.00 | 18,880.00 | 18,920.00 | 18,920.00 | 142,004 |
| 2026-03-20 | 20,100.00 | 20,750.00 | 20,000.00 | 20,650.00 | 20,650.00 | 63,101 |
| 2026-03-19 | 20,300.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | 106,452 |
| 2026-03-18 | 21,450.00 | 21,450.00 | 20,450.00 | 20,750.00 | 20,750.00 | 145,656 |
| 2026-03-17 | 20,600.00 | 21,900.00 | 20,100.00 | 21,000.00 | 21,000.00 | 217,453 |
| 2026-03-16 | 20,000.00 | 20,300.00 | 19,690.00 | 19,740.00 | 19,740.00 | 121,967 |
| 2026-03-13 | 19,800.00 | 20,025.00 | 19,460.00 | 19,640.00 | 19,640.00 | 192,385 |
| 2026-03-12 | 20,550.00 | 20,800.00 | 19,990.00 | 20,500.00 | 20,500.00 | 126,051 |
| 2026-03-11 | 21,000.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | 149,559 |
| 2026-03-10 | 21,550.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | 319,746 |
| 2026-03-09 | 20,600.00 | 21,250.00 | 20,000.00 | 20,900.00 | 20,900.00 | 265,632 |
| 2026-03-06 | 21,050.00 | 22,650.00 | 20,900.00 | 22,100.00 | 22,100.00 | 205,764 |
| 2026-03-05 | 21,450.00 | 22,050.00 | 20,750.00 | 21,450.00 | 21,450.00 | 402,480 |
| 2026-03-04 | 21,500.00 | 22,350.00 | 19,760.00 | 19,900.00 | 19,900.00 | 544,492 |
| 2026-03-03 | 22,500.00 | 23,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 393,081 |
| 2026-02-27 | 24,200.00 | 24,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 506,360 |
| 2026-02-26 | 25,300.00 | 25,900.00 | 24,450.00 | 24,600.00 | 24,600.00 | 371,600 |
| 2026-02-25 | 25,850.00 | 26,100.00 | 23,800.00 | 25,500.00 | 25,500.00 | 459,433 |
| 2026-02-24 | 27,300.00 | 27,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | 239,721 |
| 2026-02-23 | 25,900.00 | 27,000.00 | 25,900.00 | 27,000.00 | 27,000.00 | 303,650 |
| 2026-02-20 | 26,650.00 | 26,650.00 | 24,200.00 | 25,450.00 | 25,450.00 | 500,857 |
| 2026-02-19 | 27,500.00 | 27,600.00 | 25,800.00 | 26,900.00 | 26,900.00 | 818,917 |
| 2026-02-13 | 22,900.00 | 27,250.00 | 21,550.00 | 25,300.00 | 25,300.00 | 2,050,398 |
| 2026-02-12 | 23,050.00 | 24,550.00 | 20,750.00 | 23,450.00 | 23,450.00 | 2,449,873 |
| 2026-02-11 | 19,700.00 | 19,740.00 | 19,000.00 | 19,240.00 | 19,240.00 | 168,964 |
| 2026-02-10 | 19,000.00 | 19,700.00 | 18,590.00 | 19,220.00 | 19,220.00 | 161,984 |
| 2026-02-09 | 18,420.00 | 18,960.00 | 18,320.00 | 18,810.00 | 18,810.00 | 107,103 |
| 2026-02-06 | 18,700.00 | 18,830.00 | 17,600.00 | 18,420.00 | 18,420.00 | 197,994 |
| 2026-02-05 | 18,260.00 | 19,400.00 | 18,260.00 | 19,040.00 | 19,040.00 | 290,800 |
| 2026-02-04 | 17,200.00 | 18,420.00 | 17,020.00 | 18,200.00 | 18,200.00 | 241,730 |
| 2026-02-03 | 17,430.00 | 17,520.00 | 16,690.00 | 17,100.00 | 17,100.00 | 129,107 |
| 2026-02-02 | 16,100.00 | 17,620.00 | 16,010.00 | 17,160.00 | 17,160.00 | 380,160 |
| 2026-01-30 | 16,100.00 | 16,790.00 | 15,980.00 | 16,400.00 | 16,400.00 | 220,077 |
| 2026-01-29 | 16,090.00 | 16,240.00 | 15,660.00 | 16,020.00 | 16,020.00 | 123,321 |
| 2026-01-28 | 15,700.00 | 16,110.00 | 15,700.00 | 15,940.00 | 15,940.00 | 128,203 |
| 2026-01-27 | 15,630.00 | 16,080.00 | 15,540.00 | 15,810.00 | 15,810.00 | 109,678 |
| 2026-01-26 | 15,300.00 | 15,720.00 | 15,200.00 | 15,650.00 | 15,650.00 | 148,731 |
| 2026-01-23 | 15,420.00 | 15,420.00 | 15,100.00 | 15,270.00 | 15,270.00 | 103,915 |
| 2026-01-22 | 14,950.00 | 15,440.00 | 14,850.00 | 15,370.00 | 15,370.00 | 86,884 |
| 2026-01-21 | 14,950.00 | 15,030.00 | 14,600.00 | 14,750.00 | 14,750.00 | 97,129 |
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.