i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,170.00 | 18,770.00 | 17,850.00 | 18,260.00 | 18,145.09 | 134,356 |
| 2025-01-21 | 18,360.00 | 19,200.00 | 17,900.00 | 18,160.00 | 18,045.71 | 251,163 |
| 2025-01-20 | 18,550.00 | 18,750.00 | 17,830.00 | 18,360.00 | 18,244.46 | 271,448 |
| 2025-01-17 | 16,600.00 | 18,640.00 | 16,180.00 | 18,330.00 | 18,214.64 | 1,204,618 |
| 2025-01-16 | 15,960.00 | 16,370.00 | 15,960.00 | 16,120.00 | 16,018.55 | 55,425 |
| 2025-01-15 | 15,960.00 | 16,150.00 | 15,810.00 | 15,960.00 | 15,859.56 | 33,425 |
| 2025-01-14 | 16,030.00 | 16,180.00 | 15,910.00 | 15,980.00 | 15,879.43 | 32,599 |
| 2025-01-13 | 15,860.00 | 16,050.00 | 15,760.00 | 16,030.00 | 15,929.12 | 50,140 |
| 2025-01-10 | 16,050.00 | 16,770.00 | 15,870.00 | 16,050.00 | 15,948.99 | 119,356 |
| 2025-01-09 | 15,860.00 | 16,130.00 | 15,780.00 | 16,020.00 | 15,919.18 | 48,361 |
| 2025-01-08 | 15,580.00 | 16,100.00 | 15,550.00 | 16,020.00 | 15,919.18 | 78,266 |
| 2025-01-07 | 15,900.00 | 16,080.00 | 15,480.00 | 15,560.00 | 15,462.08 | 119,519 |
| 2025-01-06 | 15,580.00 | 16,110.00 | 15,580.00 | 15,990.00 | 15,889.37 | 60,602 |
| 2025-01-03 | 15,270.00 | 15,890.00 | 15,270.00 | 15,730.00 | 15,631.01 | 43,009 |
| 2025-01-02 | 14,960.00 | 15,500.00 | 14,880.00 | 15,400.00 | 15,303.08 | 56,928 |
| 2024-12-30 | 15,260.00 | 15,590.00 | 15,110.00 | 15,270.00 | 15,173.90 | 59,680 |
| 2024-12-27 | 15,600.00 | 15,600.00 | 14,970.00 | 15,260.00 | 15,163.96 | 113,811 |
| 2024-12-26 | 15,980.00 | 15,980.00 | 15,570.00 | 15,600.00 | 15,402.45 | 65,359 |
| 2024-12-24 | 15,740.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,599.92 | 45,354 |
| 2024-12-23 | 15,750.00 | 16,240.00 | 15,670.00 | 15,860.00 | 15,659.16 | 59,428 |
| 2024-12-20 | 15,990.00 | 16,020.00 | 15,550.00 | 15,750.00 | 15,550.55 | 118,926 |
| 2024-12-19 | 16,500.00 | 16,500.00 | 15,990.00 | 16,020.00 | 15,817.14 | 80,337 |
| 2024-12-18 | 16,720.00 | 16,740.00 | 16,230.00 | 16,620.00 | 16,409.54 | 77,405 |
| 2024-12-17 | 16,840.00 | 16,840.00 | 16,500.00 | 16,560.00 | 16,350.30 | 70,012 |
| 2024-12-16 | 17,090.00 | 17,120.00 | 16,690.00 | 16,840.00 | 16,626.75 | 84,495 |
| 2024-12-13 | 16,980.00 | 17,170.00 | 16,730.00 | 16,880.00 | 16,666.25 | 79,460 |
| 2024-12-12 | 16,740.00 | 16,990.00 | 16,520.00 | 16,750.00 | 16,537.89 | 153,020 |
| 2024-12-11 | 16,030.00 | 16,900.00 | 16,030.00 | 16,720.00 | 16,508.27 | 96,078 |
| 2024-12-10 | 15,740.00 | 16,340.00 | 15,740.00 | 16,190.00 | 15,984.98 | 83,496 |
| 2024-12-09 | 16,730.00 | 16,730.00 | 15,740.00 | 15,740.00 | 15,540.68 | 134,028 |
| 2024-12-06 | 15,910.00 | 16,900.00 | 15,810.00 | 16,750.00 | 16,537.89 | 157,222 |
| 2024-12-05 | 16,320.00 | 16,330.00 | 16,060.00 | 16,070.00 | 15,866.50 | 60,239 |
| 2024-12-04 | 15,880.00 | 16,370.00 | 15,880.00 | 16,320.00 | 16,113.34 | 91,138 |
| 2024-12-03 | 16,200.00 | 16,740.00 | 16,200.00 | 16,250.00 | 16,044.22 | 109,478 |
| 2024-12-02 | 15,900.00 | 16,390.00 | 15,900.00 | 16,330.00 | 16,123.21 | 116,701 |
| 2024-11-29 | 16,530.00 | 16,700.00 | 15,700.00 | 15,880.00 | 15,678.91 | 230,476 |
| 2024-11-28 | 16,950.00 | 17,040.00 | 16,590.00 | 16,700.00 | 16,488.52 | 130,273 |
| 2024-11-27 | 18,300.00 | 18,400.00 | 16,860.00 | 16,880.00 | 16,666.25 | 760,795 |
| 2024-11-26 | 19,070.00 | 20,250.00 | 18,900.00 | 19,890.00 | 19,638.13 | 228,070 |
| 2024-11-25 | 18,730.00 | 19,230.00 | 18,650.00 | 19,070.00 | 18,828.51 | 84,034 |
| 2024-11-22 | 19,160.00 | 19,400.00 | 18,610.00 | 18,730.00 | 18,492.82 | 154,919 |
| 2024-11-21 | 19,180.00 | 19,220.00 | 18,790.00 | 19,160.00 | 18,917.37 | 69,008 |
| 2024-11-20 | 18,700.00 | 19,320.00 | 18,550.00 | 19,000.00 | 18,759.40 | 66,796 |
| 2024-11-19 | 18,860.00 | 19,370.00 | 18,530.00 | 18,800.00 | 18,561.93 | 110,423 |
| 2024-11-18 | 19,360.00 | 19,600.00 | 18,700.00 | 18,860.00 | 18,621.17 | 134,587 |
| 2024-11-15 | 19,050.00 | 19,700.00 | 18,800.00 | 19,640.00 | 19,391.30 | 120,830 |
| 2024-11-14 | 19,290.00 | 19,550.00 | 18,700.00 | 19,300.00 | 19,055.60 | 158,920 |
| 2024-11-13 | 19,650.00 | 19,670.00 | 18,810.00 | 19,100.00 | 18,858.13 | 154,165 |
| 2024-11-12 | 19,000.00 | 20,100.00 | 18,680.00 | 19,690.00 | 19,440.66 | 283,470 |
| 2024-11-11 | 18,120.00 | 19,050.00 | 18,120.00 | 19,000.00 | 18,759.40 | 123,599 |
| 2024-11-08 | 18,570.00 | 18,740.00 | 18,080.00 | 18,300.00 | 18,068.26 | 96,983 |
| 2024-11-07 | 18,510.00 | 18,520.00 | 18,140.00 | 18,280.00 | 18,048.52 | 75,949 |
| 2024-11-06 | 18,500.00 | 18,630.00 | 18,110.00 | 18,500.00 | 18,265.73 | 98,098 |
| 2024-11-05 | 18,600.00 | 18,730.00 | 18,340.00 | 18,490.00 | 18,255.86 | 52,450 |
| 2024-11-04 | 18,590.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,364.46 | 157,349 |
| 2024-11-01 | 19,280.00 | 19,320.00 | 18,560.00 | 18,580.00 | 18,344.72 | 121,882 |
| 2024-10-31 | 19,270.00 | 19,640.00 | 18,910.00 | 19,320.00 | 19,075.35 | 102,717 |
| 2024-10-30 | 19,130.00 | 20,300.00 | 19,120.00 | 19,260.00 | 19,016.11 | 242,163 |
| 2024-10-29 | 19,050.00 | 19,700.00 | 18,500.00 | 19,480.00 | 19,233.32 | 164,708 |
| 2024-10-28 | 19,700.00 | 20,200.00 | 18,850.00 | 19,050.00 | 18,808.77 | 465,556 |
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.