i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,740.00 | 18,740.00 | 18,280.00 | 18,410.00 | 18,294.14 | 55,426 |
| 2025-07-22 | 18,990.00 | 19,080.00 | 18,410.00 | 18,510.00 | 18,393.51 | 68,406 |
| 2025-07-21 | 18,940.00 | 19,290.00 | 18,780.00 | 18,860.00 | 18,741.31 | 65,298 |
| 2025-07-18 | 19,430.00 | 19,430.00 | 18,600.00 | 18,810.00 | 18,691.62 | 119,731 |
| 2025-07-17 | 20,100.00 | 20,100.00 | 18,500.00 | 19,470.00 | 19,347.47 | 138,366 |
| 2025-07-16 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,023.19 | 80,789 |
| 2025-07-15 | 19,800.00 | 20,450.00 | 19,530.00 | 20,300.00 | 20,172.25 | 232,534 |
| 2025-07-14 | 18,900.00 | 19,360.00 | 18,670.00 | 19,070.00 | 18,949.99 | 57,846 |
| 2025-07-11 | 19,350.00 | 19,900.00 | 19,040.00 | 19,040.00 | 18,920.18 | 95,714 |
| 2025-07-10 | 19,250.00 | 19,750.00 | 18,920.00 | 19,570.00 | 19,446.84 | 155,163 |
| 2025-07-09 | 18,120.00 | 19,760.00 | 18,120.00 | 19,250.00 | 19,128.85 | 236,067 |
| 2025-07-08 | 17,960.00 | 18,360.00 | 17,840.00 | 18,100.00 | 17,986.09 | 78,348 |
| 2025-07-07 | 18,690.00 | 18,690.00 | 17,720.00 | 17,920.00 | 17,807.22 | 60,780 |
| 2025-07-04 | 17,660.00 | 19,020.00 | 17,660.00 | 18,270.00 | 18,155.02 | 162,755 |
| 2025-07-03 | 17,460.00 | 18,170.00 | 17,420.00 | 17,640.00 | 17,528.99 | 60,484 |
| 2025-07-02 | 17,430.00 | 17,620.00 | 17,210.00 | 17,500.00 | 17,389.87 | 41,507 |
| 2025-07-01 | 17,660.00 | 17,990.00 | 17,500.00 | 17,510.00 | 17,399.80 | 61,213 |
| 2025-06-30 | 18,200.00 | 18,200.00 | 17,610.00 | 17,820.00 | 17,707.85 | 93,308 |
| 2025-06-27 | 18,010.00 | 18,110.00 | 17,430.00 | 17,920.00 | 17,807.22 | 83,091 |
| 2025-06-26 | 16,880.00 | 18,390.00 | 16,870.00 | 18,070.00 | 17,956.28 | 397,242 |
| 2025-06-25 | 16,610.00 | 16,920.00 | 16,600.00 | 16,840.00 | 16,734.02 | 51,852 |
| 2025-06-24 | 16,270.00 | 16,610.00 | 16,260.00 | 16,580.00 | 16,475.66 | 75,309 |
| 2025-06-23 | 16,240.00 | 16,540.00 | 16,000.00 | 16,210.00 | 16,107.99 | 34,639 |
| 2025-06-20 | 16,270.00 | 16,500.00 | 16,190.00 | 16,190.00 | 16,088.11 | 60,275 |
| 2025-06-19 | 16,300.00 | 16,570.00 | 16,110.00 | 16,340.00 | 16,237.17 | 52,819 |
| 2025-06-18 | 16,290.00 | 16,690.00 | 16,290.00 | 16,350.00 | 16,247.11 | 57,638 |
| 2025-06-17 | 16,590.00 | 17,040.00 | 16,290.00 | 16,500.00 | 16,396.16 | 53,809 |
| 2025-06-16 | 16,580.00 | 16,950.00 | 16,260.00 | 16,840.00 | 16,734.02 | 61,858 |
| 2025-06-13 | 16,860.00 | 17,040.00 | 16,000.00 | 16,440.00 | 16,336.54 | 117,113 |
| 2025-06-12 | 16,560.00 | 16,970.00 | 16,450.00 | 16,860.00 | 16,753.90 | 151,060 |
| 2025-06-11 | 16,020.00 | 16,880.00 | 16,020.00 | 16,560.00 | 16,455.78 | 119,822 |
| 2025-06-10 | 15,940.00 | 16,280.00 | 15,940.00 | 16,150.00 | 16,048.36 | 49,022 |
| 2025-06-09 | 16,130.00 | 16,230.00 | 15,860.00 | 16,030.00 | 15,929.12 | 45,325 |
| 2025-06-05 | 16,220.00 | 16,480.00 | 16,030.00 | 16,130.00 | 16,028.49 | 40,801 |
| 2025-06-04 | 16,270.00 | 16,470.00 | 15,850.00 | 16,380.00 | 16,276.92 | 108,709 |
| 2025-06-02 | 15,810.00 | 15,960.00 | 15,750.00 | 15,820.00 | 15,720.44 | 47,298 |
| 2025-05-30 | 15,800.00 | 16,190.00 | 15,700.00 | 16,010.00 | 15,909.24 | 51,516 |
| 2025-05-29 | 16,200.00 | 16,220.00 | 15,810.00 | 15,850.00 | 15,750.25 | 80,897 |
| 2025-05-28 | 15,940.00 | 16,170.00 | 15,840.00 | 15,970.00 | 15,869.50 | 48,522 |
| 2025-05-27 | 16,110.00 | 16,290.00 | 15,840.00 | 15,950.00 | 15,849.62 | 48,819 |
| 2025-05-26 | 16,690.00 | 16,710.00 | 16,240.00 | 16,260.00 | 16,157.67 | 69,382 |
| 2025-05-23 | 16,630.00 | 16,890.00 | 16,240.00 | 16,280.00 | 16,177.55 | 56,442 |
| 2025-05-22 | 16,450.00 | 16,790.00 | 16,430.00 | 16,670.00 | 16,565.09 | 21,248 |
| 2025-05-21 | 16,610.00 | 16,890.00 | 16,420.00 | 16,600.00 | 16,495.53 | 45,288 |
| 2025-05-20 | 16,900.00 | 16,900.00 | 16,300.00 | 16,670.00 | 16,565.09 | 27,583 |
| 2025-05-19 | 16,820.00 | 16,940.00 | 16,340.00 | 16,700.00 | 16,594.90 | 51,373 |
| 2025-05-16 | 16,810.00 | 17,180.00 | 16,620.00 | 17,110.00 | 17,002.32 | 40,490 |
| 2025-05-15 | 16,530.00 | 17,000.00 | 16,530.00 | 16,790.00 | 16,684.34 | 43,225 |
| 2025-05-14 | 17,100.00 | 17,100.00 | 16,600.00 | 16,690.00 | 16,584.97 | 37,589 |
| 2025-05-13 | 16,840.00 | 17,180.00 | 16,780.00 | 16,900.00 | 16,793.64 | 33,818 |
| 2025-05-12 | 17,350.00 | 17,510.00 | 16,830.00 | 16,930.00 | 16,823.46 | 83,441 |
| 2025-05-09 | 16,760.00 | 17,330.00 | 16,750.00 | 17,180.00 | 17,071.88 | 70,438 |
| 2025-05-08 | 16,460.00 | 16,940.00 | 15,690.00 | 16,900.00 | 16,793.64 | 81,327 |
| 2025-05-07 | 16,860.00 | 16,870.00 | 16,320.00 | 16,540.00 | 16,435.91 | 35,818 |
| 2025-05-02 | 16,340.00 | 16,750.00 | 16,340.00 | 16,530.00 | 16,425.97 | 47,395 |
| 2025-04-30 | 16,660.00 | 16,790.00 | 16,340.00 | 16,390.00 | 16,286.85 | 93,605 |
| 2025-04-29 | 15,430.00 | 17,220.00 | 15,430.00 | 16,820.00 | 16,714.15 | 297,322 |
| 2025-04-28 | 15,680.00 | 15,910.00 | 15,450.00 | 15,540.00 | 15,442.20 | 54,085 |
| 2025-04-25 | 15,850.00 | 16,000.00 | 15,720.00 | 15,780.00 | 15,680.69 | 37,478 |
| 2025-04-24 | 15,800.00 | 16,020.00 | 15,670.00 | 15,860.00 | 15,760.19 | 58,796 |
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.