i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,000.00 | 15,320.00 | 14,810.00 | 15,120.00 | 15,120.00 | 63,894 |
| 2026-01-19 | 15,180.00 | 15,180.00 | 14,750.00 | 15,010.00 | 15,010.00 | 49,376 |
| 2026-01-16 | 15,060.00 | 15,200.00 | 14,630.00 | 15,040.00 | 15,040.00 | 131,228 |
| 2026-01-15 | 15,320.00 | 15,330.00 | 15,000.00 | 15,140.00 | 15,140.00 | 107,239 |
| 2026-01-14 | 15,280.00 | 15,570.00 | 15,150.00 | 15,320.00 | 15,320.00 | 101,421 |
| 2026-01-13 | 15,350.00 | 15,630.00 | 15,230.00 | 15,310.00 | 15,310.00 | 60,381 |
| 2026-01-12 | 15,750.00 | 15,770.00 | 15,260.00 | 15,480.00 | 15,480.00 | 80,135 |
| 2026-01-09 | 15,530.00 | 15,770.00 | 15,310.00 | 15,450.00 | 15,450.00 | 59,510 |
| 2026-01-08 | 15,440.00 | 15,640.00 | 15,250.00 | 15,400.00 | 15,400.00 | 61,341 |
| 2026-01-07 | 15,940.00 | 16,040.00 | 15,440.00 | 15,510.00 | 15,510.00 | 78,001 |
| 2026-01-06 | 16,230.00 | 16,230.00 | 15,190.00 | 15,900.00 | 15,900.00 | 100,085 |
| 2026-01-05 | 16,070.00 | 16,160.00 | 15,900.00 | 16,070.00 | 16,070.00 | 76,677 |
| 2026-01-02 | 15,970.00 | 16,300.00 | 15,830.00 | 16,050.00 | 16,050.00 | 64,262 |
| 2025-12-30 | 15,600.00 | 16,070.00 | 15,510.00 | 15,900.00 | 15,900.00 | 78,258 |
| 2025-12-29 | 15,730.00 | 15,850.00 | 15,400.00 | 15,590.00 | 15,590.00 | 66,923 |
| 2025-12-26 | 16,050.00 | 16,050.00 | 15,640.00 | 15,890.00 | 15,790.00 | 52,835 |
| 2025-12-24 | 16,290.00 | 16,360.00 | 15,850.00 | 15,900.00 | 15,799.94 | 68,241 |
| 2025-12-23 | 16,270.00 | 16,340.00 | 16,030.00 | 16,290.00 | 16,187.48 | 54,472 |
| 2025-12-22 | 16,290.00 | 16,340.00 | 16,070.00 | 16,250.00 | 16,147.73 | 64,997 |
| 2025-12-19 | 16,050.00 | 16,200.00 | 15,710.00 | 16,100.00 | 15,998.68 | 58,337 |
| 2025-12-18 | 16,150.00 | 16,260.00 | 15,730.00 | 15,980.00 | 15,879.43 | 115,875 |
| 2025-12-17 | 16,690.00 | 16,750.00 | 16,210.00 | 16,340.00 | 16,237.17 | 80,684 |
| 2025-12-16 | 17,060.00 | 17,150.00 | 16,330.00 | 16,450.00 | 16,346.48 | 93,636 |
| 2025-12-15 | 16,070.00 | 17,200.00 | 15,840.00 | 16,970.00 | 16,863.20 | 304,744 |
| 2025-12-12 | 16,160.00 | 16,370.00 | 15,890.00 | 16,030.00 | 15,929.12 | 99,089 |
| 2025-12-11 | 15,720.00 | 16,640.00 | 15,510.00 | 16,150.00 | 16,048.36 | 786,548 |
| 2025-12-10 | 16,010.00 | 16,080.00 | 15,660.00 | 15,660.00 | 15,561.45 | 181,805 |
| 2025-12-09 | 16,300.00 | 16,340.00 | 16,010.00 | 16,080.00 | 15,978.80 | 100,751 |
| 2025-12-08 | 16,680.00 | 16,810.00 | 16,090.00 | 16,290.00 | 16,187.48 | 222,265 |
| 2025-12-05 | 16,710.00 | 16,790.00 | 16,470.00 | 16,730.00 | 16,624.71 | 111,324 |
| 2025-12-04 | 17,210.00 | 17,350.00 | 16,570.00 | 16,820.00 | 16,714.15 | 154,539 |
| 2025-12-03 | 17,300.00 | 17,590.00 | 17,200.00 | 17,340.00 | 17,230.87 | 91,512 |
| 2025-12-02 | 17,810.00 | 17,820.00 | 17,090.00 | 17,290.00 | 17,181.19 | 91,168 |
| 2025-12-01 | 17,800.00 | 17,960.00 | 17,450.00 | 17,660.00 | 17,548.86 | 120,458 |
| 2025-11-28 | 17,080.00 | 17,790.00 | 16,950.00 | 17,710.00 | 17,598.55 | 141,552 |
| 2025-11-27 | 17,000.00 | 17,340.00 | 16,790.00 | 16,920.00 | 16,813.52 | 50,990 |
| 2025-11-26 | 16,600.00 | 17,080.00 | 16,530.00 | 17,010.00 | 16,902.95 | 58,278 |
| 2025-11-25 | 16,900.00 | 17,190.00 | 16,530.00 | 16,530.00 | 16,425.97 | 50,495 |
| 2025-11-24 | 16,990.00 | 17,160.00 | 16,630.00 | 16,770.00 | 16,664.46 | 81,013 |
| 2025-11-21 | 16,850.00 | 16,870.00 | 16,620.00 | 16,790.00 | 16,684.34 | 60,302 |
| 2025-11-20 | 17,110.00 | 17,520.00 | 17,100.00 | 17,130.00 | 17,022.20 | 54,599 |
| 2025-11-19 | 17,230.00 | 17,250.00 | 16,870.00 | 17,110.00 | 17,002.32 | 95,034 |
| 2025-11-18 | 16,800.00 | 17,600.00 | 16,780.00 | 17,180.00 | 17,071.88 | 134,362 |
| 2025-11-17 | 17,200.00 | 17,570.00 | 17,090.00 | 17,240.00 | 17,131.50 | 45,264 |
| 2025-11-14 | 17,240.00 | 17,790.00 | 17,010.00 | 17,170.00 | 17,061.94 | 98,423 |
| 2025-11-13 | 17,000.00 | 17,640.00 | 16,970.00 | 17,320.00 | 17,211.00 | 128,907 |
| 2025-11-12 | 16,740.00 | 17,380.00 | 16,540.00 | 17,270.00 | 17,161.32 | 159,235 |
| 2025-11-11 | 16,640.00 | 17,030.00 | 16,630.00 | 16,740.00 | 16,634.65 | 58,096 |
| 2025-11-10 | 16,490.00 | 16,780.00 | 16,210.00 | 16,630.00 | 16,525.34 | 51,507 |
| 2025-11-07 | 16,890.00 | 16,890.00 | 16,000.00 | 16,190.00 | 16,088.11 | 92,243 |
| 2025-11-06 | 16,760.00 | 16,850.00 | 16,500.00 | 16,500.00 | 16,396.16 | 65,638 |
| 2025-11-05 | 16,890.00 | 16,920.00 | 16,280.00 | 16,600.00 | 16,495.53 | 131,086 |
| 2025-11-04 | 16,640.00 | 17,040.00 | 16,600.00 | 16,850.00 | 16,743.96 | 145,307 |
| 2025-11-03 | 17,180.00 | 17,300.00 | 16,530.00 | 16,700.00 | 16,594.90 | 233,531 |
| 2025-10-31 | 17,330.00 | 17,580.00 | 17,160.00 | 17,300.00 | 17,191.13 | 107,688 |
| 2025-10-30 | 17,330.00 | 17,460.00 | 16,990.00 | 17,300.00 | 17,191.13 | 120,959 |
| 2025-10-29 | 17,680.00 | 17,680.00 | 17,150.00 | 17,330.00 | 17,220.94 | 142,910 |
| 2025-10-28 | 17,780.00 | 18,310.00 | 17,530.00 | 17,600.00 | 17,489.24 | 105,938 |
| 2025-10-27 | 17,200.00 | 17,860.00 | 17,100.00 | 17,860.00 | 17,747.60 | 192,035 |
| 2025-10-24 | 17,890.00 | 17,950.00 | 17,360.00 | 17,370.00 | 17,260.69 | 133,947 |
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.