i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27,400.00	28,650.00	27,400.00	28,050.00	27,315.30	27,825
2023-11-01	26,600.00	27,600.00	26,300.00	27,200.00	26,487.57	25,786
2023-10-31	27,900.00	27,950.00	26,400.00	26,750.00	26,049.36	43,658
2023-10-30	26,200.00	27,850.00	25,800.00	27,750.00	27,023.16	28,352
2023-10-27	26,600.00	27,250.00	25,700.00	26,200.00	25,513.76	36,585
2023-10-26	26,250.00	26,900.00	25,950.00	26,800.00	26,098.05	60,095
2023-10-25	28,700.00	28,700.00	26,900.00	27,300.00	26,584.95	45,177
2023-10-24	27,700.00	28,450.00	26,200.00	28,400.00	27,656.14	72,425
2023-10-23	27,500.00	28,800.00	26,950.00	27,450.00	26,731.02	60,951
2023-10-20	29,300.00	29,300.00	27,600.00	28,000.00	27,266.61	95,187
2023-10-19	30,850.00	31,450.00	29,450.00	29,800.00	29,019.47	61,726
2023-10-18	31,050.00	32,550.00	31,000.00	31,600.00	30,772.32	62,371
2023-10-17	31,700.00	32,500.00	31,150.00	31,350.00	30,528.87	29,130
2023-10-16	32,200.00	32,700.00	30,750.00	31,700.00	30,869.70	76,784
2023-10-13	33,850.00	33,850.00	32,300.00	32,500.00	31,648.75	49,252
2023-10-12	34,250.00	34,250.00	33,400.00	33,850.00	32,963.39	37,660
2023-10-11	32,100.00	34,450.00	32,100.00	34,250.00	33,352.91	152,653
2023-10-10	33,850.00	33,850.00	31,250.00	32,050.00	31,210.54	95,504
2023-10-06	32,450.00	33,450.00	31,900.00	32,550.00	31,697.44	43,859
2023-10-05	33,000.00	34,050.00	31,900.00	32,450.00	31,600.06	53,390
2023-10-04	34,200.00	34,800.00	32,200.00	32,350.00	31,502.68	72,325
2023-09-27	34,350.00	34,900.00	33,400.00	34,850.00	33,937.20	34,308
2023-09-26	34,300.00	35,550.00	34,150.00	34,500.00	33,596.36	41,662
2023-09-25	36,850.00	37,400.00	34,200.00	35,050.00	34,131.96	110,001
2023-09-22	35,350.00	36,900.00	33,200.00	36,700.00	35,738.74	104,313
2023-09-21	37,300.00	37,550.00	35,300.00	35,600.00	34,667.55	72,274
2023-09-20	39,600.00	39,600.00	37,350.00	37,350.00	36,371.72	84,113
2023-09-19	38,850.00	40,350.00	38,100.00	39,250.00	38,221.95	83,021
2023-09-18	38,750.00	39,650.00	38,000.00	38,850.00	37,832.43	76,309
2023-09-15	39,700.00	39,750.00	38,250.00	38,750.00	37,735.05	71,047
2023-09-14	36,850.00	39,750.00	36,850.00	39,000.00	37,978.50	96,958
2023-09-13	37,200.00	38,500.00	35,950.00	36,850.00	35,884.81	106,093
2023-09-12	39,100.00	40,400.00	36,900.00	37,800.00	36,809.93	137,805
2023-09-11	38,800.00	39,500.00	38,050.00	39,000.00	37,978.50	67,877
2023-09-08	37,550.00	41,200.00	37,100.00	38,800.00	37,783.74	236,071
2023-09-07	39,000.00	39,300.00	36,900.00	37,650.00	36,663.86	79,865
2023-09-06	37,650.00	38,400.00	37,250.00	38,400.00	37,394.21	29,178
2023-09-05	37,450.00	38,100.00	36,400.00	38,000.00	37,004.69	45,567
2023-09-04	39,300.00	39,300.00	36,500.00	37,350.00	36,371.72	80,744
2023-09-01	39,500.00	40,500.00	37,800.00	38,500.00	37,491.60	126,842
2023-08-31	37,950.00	39,500.00	37,500.00	39,050.00	38,027.19	85,335
2023-08-30	37,800.00	38,450.00	36,700.00	37,950.00	36,956.00	67,216
2023-08-29	35,850.00	38,300.00	35,350.00	37,800.00	36,809.93	117,015
2023-08-28	36,550.00	36,550.00	35,250.00	35,900.00	34,959.70	51,479
2023-08-25	38,050.00	38,150.00	35,850.00	36,150.00	35,203.15	99,760
2023-08-24	33,600.00	38,650.00	33,500.00	38,650.00	37,637.67	285,077
2023-08-23	33,850.00	34,850.00	32,800.00	33,450.00	32,573.87	59,206
2023-08-22	33,250.00	33,550.00	32,800.00	33,200.00	32,330.41	33,908
2023-08-21	33,650.00	33,800.00	32,650.00	33,250.00	32,379.10	32,289
2023-08-18	33,100.00	34,600.00	32,850.00	33,650.00	32,768.63	72,216
2023-08-17	33,300.00	33,950.00	32,500.00	33,800.00	32,914.70	47,861
2023-08-16	34,050.00	34,500.00	32,100.00	34,050.00	33,158.15	86,447
2023-08-14	36,050.00	36,100.00	34,200.00	34,400.00	33,498.98	75,618
2023-08-11	35,600.00	36,400.00	35,200.00	36,050.00	35,105.77	23,297
2023-08-10	35,850.00	36,350.00	35,200.00	35,900.00	34,959.70	31,931
2023-08-09	36,250.00	36,350.00	34,300.00	35,900.00	34,959.70	49,753
2023-08-08	35,900.00	37,000.00	35,100.00	36,050.00	35,105.77	115,606
2023-08-07	35,300.00	36,350.00	34,250.00	35,900.00	34,959.70	147,963
2023-08-04	35,150.00	35,750.00	33,950.00	34,900.00	33,985.89	43,943
2023-08-03	34,500.00	35,050.00	33,800.00	34,950.00	34,034.58	71,227

← NewerPage 13 of 21 · 1,223 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.