i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,930.00 | 16,020.00 | 15,560.00 | 15,950.00 | 15,849.62 | 69,385 |
| 2025-04-22 | 15,740.00 | 15,960.00 | 15,560.00 | 15,700.00 | 15,601.20 | 71,338 |
| 2025-04-21 | 15,620.00 | 15,960.00 | 15,520.00 | 15,900.00 | 15,799.94 | 84,467 |
| 2025-04-18 | 15,020.00 | 15,450.00 | 14,940.00 | 15,420.00 | 15,322.96 | 50,715 |
| 2025-04-17 | 14,900.00 | 15,240.00 | 14,700.00 | 15,170.00 | 15,074.53 | 43,417 |
| 2025-04-16 | 15,070.00 | 15,340.00 | 14,870.00 | 14,900.00 | 14,806.23 | 87,728 |
| 2025-04-15 | 15,320.00 | 15,410.00 | 15,000.00 | 15,190.00 | 15,094.41 | 69,936 |
| 2025-04-14 | 14,110.00 | 17,300.00 | 14,110.00 | 15,300.00 | 15,203.71 | 879,454 |
| 2025-04-11 | 14,200.00 | 14,350.00 | 13,580.00 | 14,300.00 | 14,210.01 | 77,767 |
| 2025-04-10 | 13,860.00 | 14,230.00 | 13,520.00 | 14,230.00 | 14,140.45 | 102,769 |
| 2025-04-09 | 13,180.00 | 13,700.00 | 12,970.00 | 13,200.00 | 13,116.93 | 121,352 |
| 2025-04-08 | 13,900.00 | 14,220.00 | 13,480.00 | 13,590.00 | 13,504.47 | 102,355 |
| 2025-04-07 | 14,060.00 | 14,260.00 | 13,800.00 | 13,900.00 | 13,812.52 | 92,880 |
| 2025-04-04 | 14,450.00 | 14,900.00 | 14,400.00 | 14,810.00 | 14,716.80 | 61,606 |
| 2025-04-03 | 14,810.00 | 14,970.00 | 14,410.00 | 14,580.00 | 14,488.24 | 100,354 |
| 2025-04-02 | 15,410.00 | 15,570.00 | 14,980.00 | 15,080.00 | 14,985.10 | 50,789 |
| 2025-04-01 | 15,200.00 | 15,720.00 | 15,140.00 | 15,420.00 | 15,322.96 | 52,505 |
| 2025-03-31 | 15,400.00 | 15,440.00 | 14,990.00 | 15,100.00 | 15,004.97 | 76,680 |
| 2025-03-28 | 15,710.00 | 15,710.00 | 15,440.00 | 15,450.00 | 15,352.77 | 37,653 |
| 2025-03-27 | 16,160.00 | 16,160.00 | 15,700.00 | 15,700.00 | 15,601.20 | 40,272 |
| 2025-03-26 | 16,150.00 | 16,230.00 | 16,000.00 | 16,120.00 | 16,018.55 | 52,374 |
| 2025-03-25 | 15,830.00 | 16,060.00 | 15,570.00 | 15,690.00 | 15,591.26 | 54,198 |
| 2025-03-24 | 15,850.00 | 16,100.00 | 15,830.00 | 15,980.00 | 15,879.43 | 23,695 |
| 2025-03-21 | 16,200.00 | 16,380.00 | 15,990.00 | 16,010.00 | 15,909.24 | 75,459 |
| 2025-03-20 | 15,900.00 | 16,200.00 | 15,780.00 | 16,000.00 | 15,899.31 | 48,401 |
| 2025-03-19 | 15,500.00 | 15,750.00 | 15,430.00 | 15,750.00 | 15,650.88 | 39,719 |
| 2025-03-18 | 15,600.00 | 15,720.00 | 15,490.00 | 15,500.00 | 15,402.45 | 38,227 |
| 2025-03-17 | 15,900.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,501.83 | 38,670 |
| 2025-03-14 | 15,530.00 | 15,900.00 | 15,430.00 | 15,590.00 | 15,491.89 | 43,841 |
| 2025-03-13 | 15,690.00 | 15,790.00 | 15,380.00 | 15,380.00 | 15,283.21 | 94,910 |
| 2025-03-12 | 15,310.00 | 15,850.00 | 15,310.00 | 15,600.00 | 15,501.83 | 37,345 |
| 2025-03-11 | 15,720.00 | 15,720.00 | 15,360.00 | 15,540.00 | 15,442.20 | 62,645 |
| 2025-03-10 | 15,600.00 | 16,000.00 | 15,500.00 | 15,870.00 | 15,770.13 | 38,868 |
| 2025-03-07 | 16,500.00 | 16,540.00 | 15,760.00 | 15,760.00 | 15,660.82 | 93,299 |
| 2025-03-06 | 16,260.00 | 16,400.00 | 16,030.00 | 16,320.00 | 16,217.29 | 54,869 |
| 2025-03-05 | 15,930.00 | 16,350.00 | 15,840.00 | 16,080.00 | 15,978.80 | 48,566 |
| 2025-03-04 | 15,710.00 | 16,000.00 | 15,600.00 | 15,780.00 | 15,680.69 | 58,863 |
| 2025-02-28 | 16,300.00 | 16,410.00 | 15,860.00 | 15,940.00 | 15,839.69 | 89,521 |
| 2025-02-27 | 16,220.00 | 16,420.00 | 16,190.00 | 16,300.00 | 16,197.42 | 50,196 |
| 2025-02-26 | 16,340.00 | 16,460.00 | 16,260.00 | 16,300.00 | 16,197.42 | 46,787 |
| 2025-02-25 | 16,500.00 | 16,750.00 | 16,340.00 | 16,340.00 | 16,237.17 | 121,161 |
| 2025-02-24 | 16,550.00 | 16,740.00 | 16,280.00 | 16,600.00 | 16,495.53 | 61,639 |
| 2025-02-21 | 16,510.00 | 16,670.00 | 16,310.00 | 16,550.00 | 16,445.85 | 78,184 |
| 2025-02-20 | 16,450.00 | 16,640.00 | 16,170.00 | 16,510.00 | 16,406.10 | 109,655 |
| 2025-02-19 | 16,800.00 | 16,920.00 | 16,470.00 | 16,600.00 | 16,495.53 | 147,095 |
| 2025-02-18 | 17,090.00 | 17,180.00 | 16,810.00 | 16,920.00 | 16,813.52 | 71,446 |
| 2025-02-17 | 17,000.00 | 17,200.00 | 16,850.00 | 17,080.00 | 16,972.51 | 61,455 |
| 2025-02-14 | 17,200.00 | 17,270.00 | 16,760.00 | 17,010.00 | 16,902.95 | 112,987 |
| 2025-02-13 | 17,140.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,594.90 | 130,760 |
| 2025-02-12 | 16,970.00 | 17,200.00 | 16,820.00 | 17,000.00 | 16,893.01 | 118,807 |
| 2025-02-11 | 17,530.00 | 17,680.00 | 16,870.00 | 16,970.00 | 16,863.20 | 298,479 |
| 2025-02-10 | 18,160.00 | 18,500.00 | 17,710.00 | 17,730.00 | 17,618.42 | 154,475 |
| 2025-02-07 | 18,450.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,433.26 | 81,375 |
| 2025-02-06 | 19,210.00 | 19,250.00 | 18,080.00 | 18,400.00 | 18,284.20 | 206,349 |
| 2025-02-05 | 18,840.00 | 19,300.00 | 18,710.00 | 19,270.00 | 19,148.73 | 89,083 |
| 2025-02-04 | 18,500.00 | 19,210.00 | 18,230.00 | 18,940.00 | 18,820.81 | 151,770 |
| 2025-02-03 | 18,060.00 | 18,380.00 | 17,510.00 | 18,120.00 | 18,005.97 | 143,820 |
| 2025-01-31 | 18,620.00 | 18,850.00 | 18,050.00 | 18,050.00 | 17,936.41 | 78,595 |
| 2025-01-24 | 18,710.00 | 18,870.00 | 18,430.00 | 18,670.00 | 18,552.50 | 77,557 |
| 2025-01-23 | 18,150.00 | 18,870.00 | 18,060.00 | 18,630.00 | 18,512.76 | 133,120 |
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.