i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41,500.00 | 42,800.00 | 41,500.00 | 42,300.00 | 41,661.68 | 56,878 |
| 2024-04-25 | 41,200.00 | 43,000.00 | 40,800.00 | 41,400.00 | 40,775.26 | 48,676 |
| 2024-04-24 | 40,450.00 | 42,250.00 | 39,800.00 | 41,800.00 | 41,169.23 | 68,124 |
| 2024-04-23 | 39,600.00 | 40,550.00 | 39,350.00 | 39,900.00 | 39,297.90 | 34,864 |
| 2024-04-22 | 41,950.00 | 41,950.00 | 38,850.00 | 39,500.00 | 38,903.93 | 96,708 |
| 2024-04-19 | 41,500.00 | 43,100.00 | 39,600.00 | 41,900.00 | 41,267.72 | 78,135 |
| 2024-04-18 | 40,500.00 | 41,750.00 | 40,350.00 | 41,450.00 | 40,824.51 | 45,033 |
| 2024-04-17 | 42,550.00 | 42,550.00 | 40,450.00 | 40,500.00 | 39,888.84 | 66,328 |
| 2024-04-16 | 40,900.00 | 42,650.00 | 40,600.00 | 42,150.00 | 41,513.94 | 76,597 |
| 2024-04-15 | 44,700.00 | 44,700.00 | 40,400.00 | 42,000.00 | 41,366.21 | 137,269 |
| 2024-04-12 | 42,100.00 | 44,200.00 | 42,000.00 | 43,050.00 | 42,400.36 | 106,345 |
| 2024-04-11 | 41,800.00 | 43,000.00 | 40,550.00 | 41,850.00 | 41,218.47 | 97,033 |
| 2024-04-09 | 43,500.00 | 44,150.00 | 41,750.00 | 42,450.00 | 41,809.42 | 132,318 |
| 2024-04-08 | 46,650.00 | 48,200.00 | 38,100.00 | 43,400.00 | 42,745.08 | 295,956 |
| 2024-04-05 | 46,050.00 | 50,500.00 | 46,050.00 | 46,450.00 | 45,749.06 | 244,025 |
| 2024-04-04 | 45,900.00 | 49,500.00 | 45,800.00 | 46,800.00 | 46,093.77 | 238,015 |
| 2024-04-03 | 47,050.00 | 48,250.00 | 44,000.00 | 45,000.00 | 44,320.94 | 184,493 |
| 2024-04-02 | 47,600.00 | 49,000.00 | 46,550.00 | 47,000.00 | 46,290.76 | 135,400 |
| 2024-04-01 | 48,300.00 | 51,100.00 | 47,300.00 | 47,600.00 | 46,881.70 | 241,111 |
| 2024-03-29 | 48,900.00 | 51,200.00 | 48,200.00 | 49,000.00 | 48,260.58 | 104,699 |
| 2024-03-28 | 48,300.00 | 49,700.00 | 47,550.00 | 48,900.00 | 48,162.08 | 126,550 |
| 2024-03-27 | 48,650.00 | 51,100.00 | 48,000.00 | 48,850.00 | 48,112.84 | 157,597 |
| 2024-03-26 | 46,800.00 | 49,250.00 | 46,600.00 | 47,800.00 | 47,078.68 | 207,640 |
| 2024-03-25 | 44,550.00 | 48,750.00 | 44,550.00 | 46,750.00 | 46,044.53 | 400,320 |
| 2024-03-22 | 41,250.00 | 46,800.00 | 40,950.00 | 43,500.00 | 42,843.57 | 443,452 |
| 2024-03-21 | 40,700.00 | 42,700.00 | 40,500.00 | 41,250.00 | 40,627.53 | 219,606 |
| 2024-03-20 | 41,650.00 | 43,400.00 | 40,200.00 | 40,700.00 | 40,085.83 | 279,517 |
| 2024-03-19 | 38,250.00 | 41,800.00 | 37,500.00 | 41,450.00 | 40,824.51 | 775,893 |
| 2024-03-18 | 33,500.00 | 39,000.00 | 33,500.00 | 37,800.00 | 37,229.59 | 769,343 |
| 2024-03-15 | 32,200.00 | 32,850.00 | 31,650.00 | 32,400.00 | 31,911.07 | 24,354 |
| 2024-03-14 | 32,700.00 | 33,150.00 | 31,700.00 | 32,550.00 | 32,058.81 | 42,074 |
| 2024-03-13 | 33,600.00 | 33,600.00 | 32,450.00 | 32,700.00 | 32,206.55 | 50,614 |
| 2024-03-12 | 33,600.00 | 33,800.00 | 32,850.00 | 33,350.00 | 32,846.74 | 39,686 |
| 2024-03-11 | 33,050.00 | 34,150.00 | 32,650.00 | 33,600.00 | 33,092.97 | 48,842 |
| 2024-03-08 | 34,100.00 | 34,150.00 | 32,650.00 | 33,050.00 | 32,551.27 | 128,656 |
| 2024-03-07 | 35,250.00 | 35,850.00 | 33,900.00 | 34,600.00 | 34,077.88 | 92,546 |
| 2024-03-06 | 33,900.00 | 35,500.00 | 33,600.00 | 34,850.00 | 34,324.10 | 166,561 |
| 2024-03-05 | 33,800.00 | 34,400.00 | 33,400.00 | 33,400.00 | 32,895.98 | 47,859 |
| 2024-03-04 | 33,350.00 | 33,800.00 | 32,950.00 | 33,700.00 | 33,191.46 | 66,971 |
| 2024-02-29 | 32,850.00 | 33,450.00 | 32,200.00 | 32,800.00 | 32,305.04 | 44,204 |
| 2024-02-28 | 33,000.00 | 34,000.00 | 32,550.00 | 32,900.00 | 32,403.53 | 66,393 |
| 2024-02-27 | 32,850.00 | 33,700.00 | 31,900.00 | 32,800.00 | 32,305.04 | 73,631 |
| 2024-02-26 | 31,650.00 | 33,600.00 | 31,050.00 | 33,300.00 | 32,797.49 | 70,507 |
| 2024-02-23 | 32,550.00 | 32,550.00 | 31,200.00 | 31,650.00 | 31,172.39 | 40,808 |
| 2024-02-22 | 30,700.00 | 32,700.00 | 30,700.00 | 31,950.00 | 31,467.87 | 72,633 |
| 2024-02-21 | 31,050.00 | 31,750.00 | 30,450.00 | 30,700.00 | 30,236.73 | 21,472 |
| 2024-02-20 | 31,350.00 | 32,100.00 | 30,950.00 | 31,350.00 | 30,876.92 | 42,334 |
| 2024-02-19 | 31,900.00 | 31,900.00 | 30,550.00 | 31,350.00 | 30,876.92 | 45,537 |
| 2024-02-16 | 32,100.00 | 32,200.00 | 31,300.00 | 31,550.00 | 31,073.90 | 28,051 |
| 2024-02-15 | 31,250.00 | 32,350.00 | 31,150.00 | 32,000.00 | 31,517.11 | 47,645 |
| 2024-02-14 | 29,700.00 | 31,650.00 | 29,300.00 | 31,150.00 | 30,679.94 | 67,843 |
| 2024-02-13 | 29,050.00 | 30,200.00 | 28,550.00 | 30,000.00 | 29,547.29 | 38,531 |
| 2024-02-08 | 28,350.00 | 29,450.00 | 28,300.00 | 28,300.00 | 27,872.94 | 21,193 |
| 2024-02-07 | 28,800.00 | 29,250.00 | 28,050.00 | 28,750.00 | 28,316.15 | 20,805 |
| 2024-02-06 | 27,800.00 | 28,300.00 | 27,400.00 | 28,000.00 | 27,577.47 | 12,001 |
| 2024-02-05 | 28,850.00 | 28,850.00 | 27,950.00 | 27,950.00 | 27,528.23 | 16,447 |
| 2024-02-02 | 28,650.00 | 29,000.00 | 27,750.00 | 28,900.00 | 28,463.89 | 27,366 |
| 2024-02-01 | 29,100.00 | 29,100.00 | 27,600.00 | 28,100.00 | 27,675.96 | 40,485 |
| 2024-01-31 | 29,950.00 | 29,950.00 | 28,500.00 | 28,650.00 | 28,217.66 | 30,957 |
| 2024-01-30 | 29,250.00 | 29,800.00 | 28,400.00 | 29,750.00 | 29,301.06 | 30,699 |
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.