i-SENS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,700.00 | 20,200.00 | 18,850.00 | 19,050.00 | 18,808.77 | 465,556 |
| 2024-10-25 | 19,070.00 | 19,250.00 | 18,600.00 | 18,940.00 | 18,700.16 | 130,532 |
| 2024-10-24 | 19,470.00 | 19,990.00 | 18,720.00 | 18,890.00 | 18,650.79 | 126,307 |
| 2024-10-23 | 19,080.00 | 19,750.00 | 18,620.00 | 19,450.00 | 19,203.70 | 157,045 |
| 2024-10-22 | 19,750.00 | 19,750.00 | 18,790.00 | 18,980.00 | 18,739.65 | 257,657 |
| 2024-10-21 | 20,450.00 | 20,600.00 | 19,740.00 | 19,760.00 | 19,509.78 | 177,044 |
| 2024-10-18 | 20,500.00 | 21,000.00 | 19,910.00 | 20,450.00 | 20,191.04 | 413,183 |
| 2024-10-17 | 19,200.00 | 20,750.00 | 19,000.00 | 20,500.00 | 20,240.40 | 710,948 |
| 2024-10-16 | 19,000.00 | 19,090.00 | 18,320.00 | 18,700.00 | 18,463.20 | 115,894 |
| 2024-10-15 | 19,020.00 | 19,230.00 | 18,660.00 | 19,100.00 | 18,858.13 | 136,845 |
| 2024-10-14 | 17,860.00 | 19,140.00 | 17,600.00 | 19,020.00 | 18,779.15 | 258,087 |
| 2024-10-11 | 17,640.00 | 18,350.00 | 17,620.00 | 17,920.00 | 17,693.08 | 123,057 |
| 2024-10-10 | 17,850.00 | 18,080.00 | 17,350.00 | 17,500.00 | 17,278.39 | 98,225 |
| 2024-10-08 | 17,900.00 | 18,240.00 | 17,630.00 | 17,960.00 | 17,732.57 | 98,556 |
| 2024-10-07 | 17,550.00 | 18,360.00 | 17,470.00 | 18,050.00 | 17,821.43 | 147,272 |
| 2024-10-04 | 17,590.00 | 17,890.00 | 17,500.00 | 17,540.00 | 17,317.89 | 93,182 |
| 2024-10-02 | 17,250.00 | 17,760.00 | 17,060.00 | 17,420.00 | 17,199.41 | 71,441 |
| 2024-09-30 | 18,090.00 | 18,140.00 | 17,400.00 | 17,410.00 | 17,189.53 | 91,932 |
| 2024-09-27 | 17,200.00 | 18,050.00 | 17,130.00 | 17,920.00 | 17,693.08 | 380,267 |
| 2024-09-26 | 17,030.00 | 17,280.00 | 16,950.00 | 16,950.00 | 16,735.36 | 76,672 |
| 2024-09-25 | 17,520.00 | 17,520.00 | 16,990.00 | 17,030.00 | 16,814.35 | 82,708 |
| 2024-09-24 | 17,110.00 | 17,800.00 | 17,110.00 | 17,350.00 | 17,130.29 | 105,733 |
| 2024-09-23 | 17,200.00 | 17,360.00 | 17,000.00 | 17,050.00 | 16,834.09 | 64,110 |
| 2024-09-20 | 16,940.00 | 17,270.00 | 16,640.00 | 17,210.00 | 16,992.07 | 141,742 |
| 2024-09-19 | 17,030.00 | 17,150.00 | 16,600.00 | 16,660.00 | 16,449.03 | 90,906 |
| 2024-09-13 | 16,850.00 | 17,100.00 | 16,740.00 | 17,030.00 | 16,814.35 | 91,956 |
| 2024-09-12 | 16,800.00 | 16,950.00 | 16,580.00 | 16,710.00 | 16,498.40 | 153,902 |
| 2024-09-11 | 17,430.00 | 18,160.00 | 16,380.00 | 16,560.00 | 16,350.30 | 546,352 |
| 2024-09-10 | 15,210.00 | 18,370.00 | 15,210.00 | 17,340.00 | 17,120.42 | 1,627,260 |
| 2024-09-09 | 14,820.00 | 15,290.00 | 14,520.00 | 15,050.00 | 14,859.42 | 124,042 |
| 2024-09-06 | 15,340.00 | 15,520.00 | 15,020.00 | 15,090.00 | 14,898.91 | 141,111 |
| 2024-09-05 | 15,660.00 | 16,170.00 | 15,490.00 | 15,530.00 | 15,333.34 | 120,929 |
| 2024-09-04 | 16,200.00 | 16,600.00 | 15,500.00 | 15,660.00 | 15,461.69 | 250,997 |
| 2024-09-03 | 16,730.00 | 16,950.00 | 16,560.00 | 16,620.00 | 16,409.54 | 87,948 |
| 2024-09-02 | 16,940.00 | 16,950.00 | 16,370.00 | 16,750.00 | 16,537.89 | 89,559 |
| 2024-08-30 | 16,170.00 | 16,720.00 | 16,170.00 | 16,720.00 | 16,508.27 | 66,238 |
| 2024-08-29 | 16,250.00 | 16,350.00 | 16,050.00 | 16,170.00 | 15,965.24 | 67,886 |
| 2024-08-28 | 16,600.00 | 16,740.00 | 16,260.00 | 16,340.00 | 16,133.08 | 81,632 |
| 2024-08-27 | 16,700.00 | 16,700.00 | 16,350.00 | 16,600.00 | 16,389.79 | 59,549 |
| 2024-08-26 | 16,820.00 | 16,870.00 | 16,500.00 | 16,620.00 | 16,409.54 | 73,530 |
| 2024-08-23 | 16,770.00 | 16,830.00 | 16,500.00 | 16,820.00 | 16,607.01 | 84,449 |
| 2024-08-22 | 17,130.00 | 17,280.00 | 16,690.00 | 16,720.00 | 16,508.27 | 114,637 |
| 2024-08-21 | 17,020.00 | 17,340.00 | 16,440.00 | 17,130.00 | 16,913.08 | 108,328 |
| 2024-08-20 | 16,900.00 | 17,570.00 | 16,900.00 | 17,250.00 | 17,031.56 | 89,266 |
| 2024-08-19 | 17,040.00 | 17,360.00 | 16,850.00 | 16,860.00 | 16,646.50 | 79,266 |
| 2024-08-16 | 17,640.00 | 17,650.00 | 16,850.00 | 17,040.00 | 16,824.22 | 110,341 |
| 2024-08-14 | 17,310.00 | 17,460.00 | 17,100.00 | 17,210.00 | 16,992.07 | 60,699 |
| 2024-08-13 | 17,400.00 | 17,420.00 | 16,930.00 | 17,190.00 | 16,972.32 | 79,674 |
| 2024-08-12 | 17,310.00 | 17,570.00 | 17,180.00 | 17,400.00 | 17,179.66 | 86,873 |
| 2024-08-09 | 16,830.00 | 17,270.00 | 16,830.00 | 17,150.00 | 16,932.83 | 86,143 |
| 2024-08-08 | 17,020.00 | 17,200.00 | 16,520.00 | 16,700.00 | 16,488.52 | 225,926 |
| 2024-08-07 | 16,440.00 | 17,470.00 | 16,440.00 | 17,360.00 | 17,140.17 | 175,245 |
| 2024-08-06 | 15,990.00 | 17,000.00 | 15,990.00 | 16,630.00 | 16,419.41 | 271,428 |
| 2024-08-05 | 17,480.00 | 17,520.00 | 15,500.00 | 15,990.00 | 15,787.52 | 431,384 |
| 2024-08-02 | 18,800.00 | 18,800.00 | 17,950.00 | 18,030.00 | 17,801.68 | 251,824 |
| 2024-08-01 | 18,820.00 | 19,370.00 | 18,820.00 | 18,960.00 | 18,719.91 | 110,647 |
| 2024-07-31 | 18,730.00 | 18,850.00 | 18,420.00 | 18,630.00 | 18,394.08 | 87,547 |
| 2024-07-30 | 19,250.00 | 19,560.00 | 18,540.00 | 18,720.00 | 18,482.95 | 163,202 |
| 2024-07-29 | 18,800.00 | 18,990.00 | 18,420.00 | 18,990.00 | 18,749.53 | 141,436 |
| 2024-07-26 | 18,790.00 | 19,190.00 | 18,710.00 | 18,860.00 | 18,621.17 | 195,162 |
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.