i3system Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	29,250.00	29,800.00	28,400.00	29,750.00	29,301.06	30,699
2024-01-29	30,650.00	30,650.00	28,600.00	29,250.00	28,808.61	38,668
2024-01-26	30,700.00	30,850.00	29,850.00	30,250.00	29,793.52	24,876
2024-01-25	30,050.00	30,950.00	29,300.00	30,700.00	30,236.73	48,338
2024-01-24	30,650.00	30,800.00	29,800.00	29,950.00	29,498.05	14,727
2024-01-23	30,350.00	31,400.00	30,350.00	30,850.00	30,384.46	20,224
2024-01-22	31,100.00	31,450.00	30,400.00	30,750.00	30,285.97	18,865
2024-01-19	31,100.00	31,150.00	30,350.00	30,900.00	30,433.71	22,364
2024-01-18	29,550.00	30,900.00	29,550.00	30,600.00	30,138.24	16,307
2024-01-17	30,600.00	30,600.00	29,200.00	30,000.00	29,547.29	35,466
2024-01-16	31,000.00	31,300.00	29,900.00	30,400.00	29,941.26	39,860
2024-01-15	31,500.00	32,200.00	30,700.00	31,000.00	30,532.20	33,694
2024-01-12	31,750.00	31,800.00	31,000.00	31,700.00	31,221.64	31,619
2024-01-11	31,900.00	32,550.00	31,650.00	31,750.00	31,270.88	29,651
2024-01-10	32,300.00	32,450.00	31,250.00	31,800.00	31,320.13	62,510
2024-01-09	33,550.00	33,650.00	31,850.00	32,250.00	31,763.34	124,545
2024-01-08	33,300.00	34,050.00	33,050.00	33,550.00	33,043.72	69,493
2024-01-05	32,900.00	33,100.00	32,150.00	32,750.00	32,255.79	28,176
2024-01-04	32,050.00	34,200.00	31,800.00	32,850.00	32,354.28	181,839
2024-01-03	32,000.00	32,500.00	31,500.00	32,150.00	31,664.85	25,211
2024-01-02	31,750.00	32,600.00	30,850.00	32,300.00	31,812.58	98,739
2023-12-28	31,650.00	32,000.00	30,950.00	31,750.00	31,270.88	40,991
2023-12-27	31,700.00	31,700.00	30,900.00	31,400.00	30,926.16	44,233
2023-12-26	32,000.00	32,200.00	30,900.00	31,050.00	30,236.73	70,072
2023-12-22	32,500.00	32,900.00	32,000.00	32,000.00	31,161.85	47,935
2023-12-21	33,400.00	33,700.00	32,500.00	32,500.00	31,648.75	53,022
2023-12-20	33,900.00	34,100.00	32,700.00	33,700.00	32,817.32	167,095
2023-12-19	34,650.00	34,800.00	33,700.00	33,750.00	32,866.01	40,738
2023-12-18	34,050.00	34,500.00	33,550.00	34,300.00	33,401.60	32,580
2023-12-15	34,750.00	34,800.00	33,500.00	34,000.00	33,109.46	48,083
2023-12-14	33,700.00	34,600.00	33,400.00	34,500.00	33,596.36	60,040
2023-12-13	33,950.00	34,150.00	32,950.00	33,700.00	32,817.32	101,961
2023-12-12	36,150.00	36,200.00	33,750.00	34,250.00	33,352.91	220,624
2023-12-11	32,000.00	38,250.00	32,000.00	36,450.00	35,495.29	558,667
2023-12-08	31,950.00	32,450.00	31,450.00	32,000.00	31,161.85	26,920
2023-12-07	32,050.00	32,050.00	31,150.00	31,700.00	30,869.70	20,112
2023-12-06	31,550.00	32,550.00	31,550.00	32,050.00	31,210.54	21,846
2023-12-05	31,450.00	32,100.00	31,000.00	31,450.00	30,626.25	87,573
2023-12-04	34,750.00	34,850.00	31,550.00	32,000.00	31,161.85	96,267
2023-12-01	33,450.00	34,650.00	32,600.00	34,400.00	33,498.98	56,384
2023-11-30	32,550.00	33,350.00	32,350.00	33,150.00	32,281.72	24,746
2023-11-29	32,850.00	33,350.00	30,750.00	33,200.00	32,330.41	29,544
2023-11-28	33,200.00	33,650.00	32,800.00	33,200.00	32,330.41	27,044
2023-11-27	34,700.00	34,700.00	33,200.00	33,200.00	32,330.41	32,514
2023-11-24	34,400.00	34,950.00	33,900.00	34,100.00	33,206.84	19,553
2023-11-23	34,900.00	35,500.00	34,050.00	34,400.00	33,498.98	26,948
2023-11-22	34,850.00	34,850.00	34,050.00	34,700.00	33,791.13	22,452
2023-11-21	33,500.00	35,000.00	33,200.00	34,850.00	33,937.20	29,015
2023-11-20	32,650.00	33,650.00	32,650.00	33,550.00	32,671.25	42,793
2023-11-17	32,250.00	32,950.00	31,600.00	32,650.00	31,794.82	26,391
2023-11-16	32,500.00	33,350.00	31,850.00	32,350.00	31,502.68	29,387
2023-11-15	32,400.00	33,300.00	31,550.00	32,650.00	31,794.82	41,832
2023-11-14	30,800.00	32,100.00	30,150.00	31,850.00	31,015.77	87,014
2023-11-13	30,550.00	30,650.00	29,700.00	29,800.00	29,019.47	21,145
2023-11-10	30,000.00	30,550.00	29,100.00	30,400.00	29,603.75	27,049
2023-11-09	30,850.00	31,050.00	29,900.00	30,300.00	29,506.37	31,957
2023-11-08	29,900.00	31,250.00	29,300.00	31,050.00	30,236.73	66,266
2023-11-07	30,500.00	30,900.00	29,100.00	29,900.00	29,116.85	58,449
2023-11-06	29,200.00	30,900.00	29,200.00	30,500.00	29,701.13	111,024
2023-11-03	28,800.00	29,150.00	27,950.00	28,950.00	28,191.73	26,271

← NewerPage 12 of 21 · 1,228 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.