i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,620.00 | 18,390.00 | 17,520.00 | 17,770.00 | 17,658.17 | 152,785 |
| 2025-10-22 | 17,600.00 | 18,190.00 | 17,120.00 | 18,000.00 | 17,886.72 | 139,483 |
| 2025-10-21 | 17,810.00 | 17,930.00 | 17,430.00 | 17,500.00 | 17,389.87 | 122,705 |
| 2025-10-20 | 17,820.00 | 17,970.00 | 17,600.00 | 17,650.00 | 17,538.92 | 118,055 |
| 2025-10-17 | 18,330.00 | 18,350.00 | 17,690.00 | 17,700.00 | 17,588.61 | 236,540 |
| 2025-10-16 | 18,700.00 | 19,000.00 | 18,460.00 | 18,480.00 | 18,363.70 | 128,965 |
| 2025-10-15 | 18,400.00 | 19,050.00 | 18,320.00 | 18,650.00 | 18,532.63 | 152,228 |
| 2025-10-14 | 19,740.00 | 19,830.00 | 18,300.00 | 18,400.00 | 18,284.20 | 198,735 |
| 2025-10-13 | 19,600.00 | 20,000.00 | 19,100.00 | 19,730.00 | 19,605.83 | 94,754 |
| 2025-10-10 | 19,470.00 | 20,050.00 | 18,960.00 | 19,830.00 | 19,705.20 | 179,601 |
| 2025-10-02 | 19,330.00 | 19,840.00 | 19,290.00 | 19,460.00 | 19,337.53 | 118,624 |
| 2025-10-01 | 19,630.00 | 19,800.00 | 19,230.00 | 19,330.00 | 19,208.35 | 71,832 |
| 2025-09-30 | 19,300.00 | 19,640.00 | 19,050.00 | 19,470.00 | 19,347.47 | 101,945 |
| 2025-09-29 | 18,900.00 | 19,560.00 | 18,710.00 | 19,500.00 | 19,377.28 | 105,320 |
| 2025-09-26 | 19,790.00 | 19,790.00 | 18,750.00 | 19,030.00 | 18,910.24 | 136,270 |
| 2025-09-25 | 20,050.00 | 20,500.00 | 19,650.00 | 19,750.00 | 19,625.71 | 123,083 |
| 2025-09-24 | 19,800.00 | 20,700.00 | 19,650.00 | 20,400.00 | 20,271.62 | 292,135 |
| 2025-09-23 | 19,790.00 | 20,450.00 | 19,560.00 | 19,830.00 | 19,705.20 | 142,767 |
| 2025-09-22 | 19,650.00 | 20,000.00 | 19,210.00 | 19,900.00 | 19,774.76 | 187,733 |
| 2025-09-19 | 19,650.00 | 19,990.00 | 19,420.00 | 19,760.00 | 19,635.65 | 217,663 |
| 2025-09-18 | 18,640.00 | 20,050.00 | 18,610.00 | 19,990.00 | 19,864.20 | 476,289 |
| 2025-09-17 | 18,240.00 | 18,630.00 | 18,110.00 | 18,570.00 | 18,453.13 | 106,481 |
| 2025-09-16 | 18,400.00 | 18,530.00 | 18,130.00 | 18,220.00 | 18,105.34 | 119,834 |
| 2025-09-15 | 18,300.00 | 18,470.00 | 18,060.00 | 18,450.00 | 18,333.89 | 143,110 |
| 2025-09-12 | 17,890.00 | 18,560.00 | 17,400.00 | 18,400.00 | 18,284.20 | 231,127 |
| 2025-09-11 | 16,900.00 | 18,230.00 | 16,800.00 | 17,860.00 | 17,747.60 | 307,975 |
| 2025-09-10 | 17,000.00 | 17,030.00 | 16,860.00 | 16,880.00 | 16,773.77 | 77,831 |
| 2025-09-09 | 17,140.00 | 17,140.00 | 16,860.00 | 16,990.00 | 16,883.08 | 53,737 |
| 2025-09-08 | 16,930.00 | 17,090.00 | 16,890.00 | 17,050.00 | 16,942.70 | 57,997 |
| 2025-09-05 | 16,900.00 | 17,010.00 | 16,600.00 | 16,890.00 | 16,783.71 | 203,159 |
| 2025-09-04 | 17,170.00 | 17,500.00 | 16,840.00 | 16,850.00 | 16,743.96 | 98,100 |
| 2025-09-03 | 17,030.00 | 17,200.00 | 16,950.00 | 17,070.00 | 16,962.57 | 65,643 |
| 2025-09-02 | 17,130.00 | 17,500.00 | 16,900.00 | 17,140.00 | 17,032.13 | 66,743 |
| 2025-09-01 | 17,640.00 | 17,900.00 | 17,100.00 | 17,150.00 | 17,042.07 | 62,116 |
| 2025-08-29 | 18,010.00 | 18,130.00 | 17,590.00 | 17,600.00 | 17,489.24 | 76,719 |
| 2025-08-28 | 17,880.00 | 18,090.00 | 17,700.00 | 17,740.00 | 17,628.36 | 76,654 |
| 2025-08-27 | 17,600.00 | 17,800.00 | 17,480.00 | 17,660.00 | 17,548.86 | 40,417 |
| 2025-08-26 | 17,700.00 | 18,100.00 | 17,460.00 | 17,460.00 | 17,350.12 | 59,034 |
| 2025-08-25 | 17,460.00 | 18,240.00 | 17,350.00 | 17,700.00 | 17,588.61 | 69,393 |
| 2025-08-22 | 17,660.00 | 17,750.00 | 17,220.00 | 17,380.00 | 17,270.62 | 38,386 |
| 2025-08-21 | 17,840.00 | 18,090.00 | 17,560.00 | 17,580.00 | 17,469.36 | 52,582 |
| 2025-08-20 | 17,190.00 | 18,240.00 | 16,710.00 | 18,200.00 | 18,085.46 | 120,136 |
| 2025-08-19 | 17,150.00 | 17,310.00 | 17,070.00 | 17,160.00 | 17,052.01 | 45,464 |
| 2025-08-18 | 17,610.00 | 17,770.00 | 17,120.00 | 17,180.00 | 17,071.88 | 67,487 |
| 2025-08-14 | 17,900.00 | 18,270.00 | 17,700.00 | 17,820.00 | 17,707.85 | 37,874 |
| 2025-08-13 | 17,650.00 | 18,130.00 | 17,650.00 | 18,000.00 | 17,886.72 | 76,800 |
| 2025-08-12 | 17,850.00 | 18,080.00 | 17,540.00 | 17,550.00 | 17,439.55 | 61,483 |
| 2025-08-11 | 17,960.00 | 18,210.00 | 17,720.00 | 17,860.00 | 17,747.60 | 48,674 |
| 2025-08-08 | 18,220.00 | 18,440.00 | 18,000.00 | 18,070.00 | 17,956.28 | 43,111 |
| 2025-08-07 | 18,150.00 | 18,270.00 | 17,960.00 | 18,060.00 | 17,946.34 | 29,583 |
| 2025-08-06 | 17,940.00 | 18,330.00 | 17,700.00 | 18,120.00 | 18,005.97 | 46,032 |
| 2025-08-05 | 17,930.00 | 18,270.00 | 17,650.00 | 17,770.00 | 17,658.17 | 74,938 |
| 2025-08-04 | 18,190.00 | 18,230.00 | 17,560.00 | 17,910.00 | 17,797.29 | 51,821 |
| 2025-08-01 | 18,310.00 | 18,310.00 | 17,480.00 | 17,550.00 | 17,439.55 | 78,835 |
| 2025-07-31 | 18,340.00 | 18,540.00 | 18,080.00 | 18,120.00 | 18,005.97 | 56,401 |
| 2025-07-30 | 18,060.00 | 18,590.00 | 18,060.00 | 18,360.00 | 18,244.46 | 48,389 |
| 2025-07-29 | 17,980.00 | 18,290.00 | 17,970.00 | 18,220.00 | 18,105.34 | 41,174 |
| 2025-07-28 | 18,570.00 | 18,800.00 | 17,900.00 | 18,090.00 | 17,976.15 | 66,258 |
| 2025-07-25 | 18,610.00 | 18,930.00 | 18,500.00 | 18,750.00 | 18,632.00 | 45,874 |
| 2025-07-24 | 18,420.00 | 18,780.00 | 18,420.00 | 18,610.00 | 18,492.88 | 41,178 |
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.