i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 35,950.00 | 36,200.00 | 33,950.00 | 33,950.00 | 33,437.68 | 76,331 |
| 2024-07-24 | 36,050.00 | 37,200.00 | 35,550.00 | 36,600.00 | 36,047.70 | 38,822 |
| 2024-07-23 | 37,100.00 | 37,700.00 | 34,550.00 | 36,050.00 | 35,505.99 | 97,079 |
| 2024-07-22 | 38,250.00 | 38,300.00 | 36,900.00 | 37,000.00 | 36,441.66 | 58,474 |
| 2024-07-19 | 38,800.00 | 39,200.00 | 37,350.00 | 38,650.00 | 38,066.76 | 84,365 |
| 2024-07-18 | 38,400.00 | 39,300.00 | 37,650.00 | 38,800.00 | 38,214.50 | 92,158 |
| 2024-07-17 | 39,700.00 | 40,200.00 | 38,650.00 | 38,700.00 | 38,116.01 | 94,306 |
| 2024-07-16 | 40,850.00 | 41,450.00 | 38,850.00 | 40,000.00 | 39,396.39 | 144,045 |
| 2024-07-15 | 38,800.00 | 41,200.00 | 38,750.00 | 40,500.00 | 39,888.84 | 177,865 |
| 2024-07-12 | 38,050.00 | 38,400.00 | 37,150.00 | 38,150.00 | 37,574.31 | 51,873 |
| 2024-07-11 | 40,000.00 | 40,100.00 | 37,900.00 | 38,050.00 | 37,475.81 | 98,402 |
| 2024-07-10 | 39,700.00 | 41,600.00 | 39,250.00 | 39,350.00 | 38,756.20 | 137,962 |
| 2024-07-09 | 39,050.00 | 39,800.00 | 38,600.00 | 39,700.00 | 39,100.92 | 48,702 |
| 2024-07-08 | 39,700.00 | 40,100.00 | 38,750.00 | 39,150.00 | 38,559.21 | 76,710 |
| 2024-07-05 | 40,200.00 | 40,900.00 | 39,350.00 | 39,700.00 | 39,100.92 | 53,827 |
| 2024-07-04 | 40,500.00 | 41,200.00 | 40,000.00 | 40,500.00 | 39,888.84 | 31,631 |
| 2024-07-03 | 41,000.00 | 41,250.00 | 39,600.00 | 40,300.00 | 39,691.86 | 57,749 |
| 2024-07-02 | 42,250.00 | 42,900.00 | 40,300.00 | 41,000.00 | 40,381.30 | 96,636 |
| 2024-07-01 | 42,400.00 | 43,550.00 | 41,300.00 | 42,250.00 | 41,612.44 | 146,895 |
| 2024-06-28 | 41,550.00 | 41,850.00 | 40,150.00 | 41,700.00 | 41,070.73 | 56,619 |
| 2024-06-27 | 40,500.00 | 42,450.00 | 40,100.00 | 41,300.00 | 40,676.77 | 129,756 |
| 2024-06-26 | 39,400.00 | 40,500.00 | 38,500.00 | 40,350.00 | 39,741.11 | 98,448 |
| 2024-06-25 | 38,450.00 | 39,500.00 | 37,000.00 | 38,950.00 | 38,362.23 | 62,914 |
| 2024-06-24 | 38,500.00 | 38,650.00 | 37,400.00 | 37,700.00 | 37,131.10 | 49,517 |
| 2024-06-21 | 38,200.00 | 39,300.00 | 37,850.00 | 38,300.00 | 37,722.04 | 62,578 |
| 2024-06-20 | 39,100.00 | 39,500.00 | 38,000.00 | 38,650.00 | 38,066.76 | 52,129 |
| 2024-06-19 | 38,800.00 | 39,900.00 | 38,700.00 | 39,050.00 | 38,460.72 | 54,801 |
| 2024-06-18 | 39,450.00 | 40,450.00 | 38,500.00 | 39,100.00 | 38,509.97 | 85,380 |
| 2024-06-17 | 36,300.00 | 39,350.00 | 35,900.00 | 39,100.00 | 38,509.97 | 105,165 |
| 2024-06-14 | 37,000.00 | 37,500.00 | 36,000.00 | 36,300.00 | 35,752.22 | 43,812 |
| 2024-06-13 | 37,100.00 | 37,950.00 | 36,000.00 | 36,200.00 | 35,653.73 | 67,891 |
| 2024-06-12 | 37,100.00 | 37,900.00 | 36,800.00 | 37,100.00 | 36,540.15 | 45,129 |
| 2024-06-11 | 38,300.00 | 38,500.00 | 36,950.00 | 37,100.00 | 36,540.15 | 42,960 |
| 2024-06-10 | 37,250.00 | 38,800.00 | 36,750.00 | 38,550.00 | 37,968.27 | 78,348 |
| 2024-06-07 | 35,750.00 | 37,550.00 | 35,150.00 | 37,100.00 | 36,540.15 | 90,874 |
| 2024-06-05 | 35,900.00 | 36,400.00 | 35,450.00 | 35,750.00 | 35,210.52 | 27,892 |
| 2024-06-04 | 37,450.00 | 37,500.00 | 35,500.00 | 36,000.00 | 35,456.75 | 86,024 |
| 2024-06-03 | 38,200.00 | 38,400.00 | 36,900.00 | 37,400.00 | 36,835.62 | 58,635 |
| 2024-05-31 | 37,750.00 | 38,800.00 | 37,600.00 | 38,200.00 | 37,623.55 | 43,584 |
| 2024-05-30 | 38,500.00 | 39,450.00 | 37,700.00 | 38,150.00 | 37,574.31 | 60,713 |
| 2024-05-29 | 40,600.00 | 40,600.00 | 38,400.00 | 38,700.00 | 38,116.01 | 66,997 |
| 2024-05-28 | 39,450.00 | 40,800.00 | 38,650.00 | 40,250.00 | 39,642.62 | 78,064 |
| 2024-05-27 | 37,650.00 | 39,500.00 | 37,300.00 | 38,800.00 | 38,214.50 | 55,537 |
| 2024-05-24 | 38,000.00 | 38,600.00 | 37,300.00 | 37,650.00 | 37,081.85 | 68,420 |
| 2024-05-23 | 39,900.00 | 39,900.00 | 38,400.00 | 38,550.00 | 37,968.27 | 54,815 |
| 2024-05-22 | 40,000.00 | 40,000.00 | 38,750.00 | 39,350.00 | 38,756.20 | 44,147 |
| 2024-05-21 | 40,750.00 | 40,900.00 | 39,450.00 | 39,600.00 | 39,002.42 | 66,179 |
| 2024-05-20 | 40,900.00 | 41,250.00 | 39,700.00 | 40,700.00 | 40,085.83 | 74,884 |
| 2024-05-17 | 43,500.00 | 43,600.00 | 40,800.00 | 41,300.00 | 40,676.77 | 71,877 |
| 2024-05-16 | 43,600.00 | 44,200.00 | 42,700.00 | 43,000.00 | 42,351.12 | 62,370 |
| 2024-05-14 | 42,900.00 | 44,100.00 | 42,150.00 | 43,600.00 | 42,942.06 | 51,290 |
| 2024-05-13 | 41,750.00 | 42,850.00 | 40,650.00 | 42,400.00 | 41,760.17 | 52,858 |
| 2024-05-10 | 43,900.00 | 43,950.00 | 41,750.00 | 41,750.00 | 41,119.98 | 60,294 |
| 2024-05-09 | 44,000.00 | 44,300.00 | 42,900.00 | 43,400.00 | 42,745.08 | 58,403 |
| 2024-05-08 | 45,100.00 | 45,100.00 | 43,350.00 | 43,900.00 | 43,237.54 | 75,569 |
| 2024-05-07 | 44,200.00 | 45,450.00 | 43,550.00 | 45,150.00 | 44,468.67 | 98,162 |
| 2024-05-03 | 41,300.00 | 44,500.00 | 40,950.00 | 43,850.00 | 43,188.29 | 173,364 |
| 2024-05-02 | 42,100.00 | 42,100.00 | 40,650.00 | 41,250.00 | 40,627.53 | 75,315 |
| 2024-04-30 | 42,950.00 | 45,300.00 | 42,150.00 | 42,600.00 | 41,957.15 | 157,273 |
| 2024-04-29 | 42,600.00 | 42,850.00 | 41,600.00 | 42,300.00 | 41,661.68 | 87,428 |
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.