i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69,600.00 | 70,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | 18,623 |
| 2026-10-19 | 67,500.00 | 70,600.00 | 65,200.00 | 70,600.00 | 70,600.00 | 21,112 |
| 2026-10-16 | 66,100.00 | 70,300.00 | 65,400.00 | 68,100.00 | 68,100.00 | 23,061 |
| 2026-10-15 | 70,500.00 | 70,500.00 | 64,500.00 | 66,700.00 | 66,700.00 | 38,312 |
| 2026-10-14 | 73,800.00 | 75,100.00 | 71,000.00 | 73,200.00 | 73,200.00 | 25,317 |
| 2026-10-13 | 72,000.00 | 74,900.00 | 71,300.00 | 74,800.00 | 74,800.00 | 25,792 |
| 2026-10-12 | 78,200.00 | 79,300.00 | 74,600.00 | 75,500.00 | 75,500.00 | 22,500 |
| 2026-10-08 | 79,900.00 | 80,900.00 | 75,300.00 | 78,900.00 | 78,900.00 | 33,668 |
| 2026-10-07 | 80,000.00 | 81,600.00 | 78,000.00 | 79,300.00 | 79,300.00 | 24,134 |
| 2026-10-06 | 80,300.00 | 82,500.00 | 78,100.00 | 80,800.00 | 80,800.00 | 51,416 |
| 2026-10-02 | 77,800.00 | 79,300.00 | 74,100.00 | 78,600.00 | 78,600.00 | 84,326 |
| 2026-10-01 | 66,600.00 | 74,100.00 | 66,600.00 | 73,300.00 | 73,300.00 | 126,230 |
| 2026-09-30 | 69,000.00 | 69,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | 13,779 |
| 2026-09-29 | 66,400.00 | 68,200.00 | 64,700.00 | 68,200.00 | 68,200.00 | 15,280 |
| 2026-09-28 | 67,100.00 | 68,400.00 | 65,400.00 | 66,900.00 | 66,900.00 | 24,085 |
| 2026-09-23 | 68,700.00 | 70,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | 24,769 |
| 2026-09-22 | 67,200.00 | 70,000.00 | 66,000.00 | 69,600.00 | 69,600.00 | 38,359 |
| 2026-09-21 | 62,300.00 | 66,200.00 | 62,200.00 | 66,000.00 | 66,000.00 | 18,817 |
| 2026-09-18 | 60,500.00 | 62,700.00 | 60,500.00 | 62,600.00 | 62,600.00 | 15,557 |
| 2026-09-17 | 60,000.00 | 61,100.00 | 59,100.00 | 61,000.00 | 61,000.00 | 18,157 |
| 2026-09-16 | 58,200.00 | 59,800.00 | 57,700.00 | 59,600.00 | 59,600.00 | 7,899 |
| 2026-09-15 | 59,200.00 | 60,000.00 | 57,700.00 | 58,800.00 | 58,800.00 | 16,520 |
| 2026-09-14 | 58,500.00 | 60,600.00 | 58,200.00 | 60,000.00 | 60,000.00 | 12,752 |
| 2026-09-11 | 58,500.00 | 60,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | 11,918 |
| 2026-09-10 | 58,800.00 | 61,200.00 | 57,900.00 | 60,700.00 | 60,700.00 | 17,929 |
| 2026-09-09 | 58,000.00 | 60,500.00 | 57,500.00 | 59,800.00 | 59,800.00 | 17,288 |
| 2026-09-08 | 59,000.00 | 60,000.00 | 58,200.00 | 58,800.00 | 58,800.00 | 16,800 |
| 2026-09-07 | 59,000.00 | 60,500.00 | 58,500.00 | 59,700.00 | 59,700.00 | 8,566 |
| 2026-09-04 | 57,300.00 | 60,400.00 | 57,100.00 | 59,800.00 | 59,800.00 | 17,673 |
| 2026-09-03 | 58,600.00 | 58,600.00 | 55,000.00 | 56,700.00 | 56,700.00 | 13,893 |
| 2026-09-02 | 57,600.00 | 58,600.00 | 57,000.00 | 58,100.00 | 58,100.00 | 20,724 |
| 2026-09-01 | 58,500.00 | 59,900.00 | 57,500.00 | 59,900.00 | 59,900.00 | 16,585 |
| 2026-08-31 | 59,000.00 | 60,500.00 | 57,200.00 | 60,000.00 | 60,000.00 | 13,027 |
| 2026-08-28 | 61,200.00 | 62,900.00 | 59,800.00 | 59,800.00 | 59,800.00 | 7,030 |
| 2026-08-27 | 61,000.00 | 62,800.00 | 60,200.00 | 62,300.00 | 62,300.00 | 16,526 |
| 2026-08-26 | 60,900.00 | 61,900.00 | 59,200.00 | 61,400.00 | 61,400.00 | 10,462 |
| 2026-08-25 | 59,000.00 | 61,900.00 | 56,500.00 | 61,700.00 | 61,700.00 | 12,810 |
| 2026-08-24 | 59,000.00 | 61,300.00 | 58,600.00 | 59,600.00 | 59,600.00 | 15,197 |
| 2026-08-21 | 61,500.00 | 61,700.00 | 59,000.00 | 60,000.00 | 60,000.00 | 30,327 |
| 2026-08-20 | 64,000.00 | 65,800.00 | 61,700.00 | 64,200.00 | 64,200.00 | 22,011 |
| 2026-08-19 | 65,800.00 | 66,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | 24,976 |
| 2026-08-18 | 71,000.00 | 71,000.00 | 66,000.00 | 67,400.00 | 67,400.00 | 59,701 |
| 2026-08-14 | 73,600.00 | 74,500.00 | 70,400.00 | 72,000.00 | 72,000.00 | 15,851 |
| 2026-08-13 | 71,700.00 | 75,500.00 | 71,300.00 | 73,800.00 | 73,800.00 | 29,934 |
| 2026-08-12 | 71,800.00 | 73,400.00 | 69,400.00 | 72,500.00 | 72,500.00 | 20,102 |
| 2026-08-11 | 74,300.00 | 75,900.00 | 70,100.00 | 73,100.00 | 73,100.00 | 36,413 |
| 2026-08-10 | 64,100.00 | 75,000.00 | 64,100.00 | 74,300.00 | 74,300.00 | 67,096 |
| 2026-08-07 | 65,000.00 | 66,500.00 | 61,300.00 | 63,900.00 | 63,900.00 | 34,481 |
| 2026-08-06 | 66,000.00 | 68,000.00 | 64,200.00 | 65,600.00 | 65,600.00 | 15,085 |
| 2026-08-05 | 66,400.00 | 67,800.00 | 65,500.00 | 66,500.00 | 66,500.00 | 21,622 |
| 2026-08-04 | 59,900.00 | 67,000.00 | 59,900.00 | 67,000.00 | 67,000.00 | 41,796 |
| 2026-08-03 | 56,800.00 | 61,500.00 | 56,000.00 | 60,500.00 | 60,500.00 | 24,023 |
| 2026-07-31 | 53,700.00 | 59,700.00 | 53,700.00 | 58,700.00 | 58,700.00 | 30,289 |
| 2026-07-30 | 52,000.00 | 55,100.00 | 51,800.00 | 53,000.00 | 53,000.00 | 46,320 |
| 2026-07-29 | 60,000.00 | 60,000.00 | 49,250.00 | 55,000.00 | 55,000.00 | 73,924 |
| 2026-07-28 | 61,700.00 | 63,200.00 | 56,500.00 | 58,900.00 | 58,900.00 | 44,779 |
| 2026-07-27 | 66,500.00 | 66,500.00 | 61,700.00 | 64,300.00 | 64,300.00 | 22,758 |
| 2026-07-24 | 62,500.00 | 66,300.00 | 61,200.00 | 64,900.00 | 64,900.00 | 34,532 |
| 2026-07-23 | 60,800.00 | 63,600.00 | 59,700.00 | 63,600.00 | 63,600.00 | 21,530 |
| 2026-07-22 | 55,800.00 | 59,200.00 | 55,800.00 | 58,300.00 | 58,300.00 | 66,325 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 450.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.