i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	36,000.00	38,200.00	33,000.00	33,950.00	33,060.77	252,375
2023-08-01	35,750.00	38,700.00	35,400.00	36,700.00	35,738.74	209,210
2023-07-31	33,150.00	36,000.00	31,600.00	35,750.00	34,813.62	177,691
2023-07-28	32,250.00	33,600.00	31,450.00	33,350.00	32,476.49	94,333
2023-07-27	32,400.00	34,800.00	31,600.00	32,250.00	31,405.30	130,996
2023-07-26	34,250.00	34,250.00	31,250.00	32,800.00	31,940.89	244,836
2023-07-25	34,000.00	35,600.00	33,500.00	34,250.00	33,352.91	156,250
2023-07-24	39,800.00	39,950.00	34,000.00	34,000.00	33,109.46	342,147
2023-07-21	38,350.00	40,150.00	37,500.00	38,750.00	37,735.05	121,182
2023-07-20	38,750.00	39,350.00	36,600.00	38,700.00	37,686.36	134,851
2023-07-19	33,600.00	39,400.00	33,350.00	39,200.00	38,173.26	550,791
2023-07-18	32,600.00	34,050.00	32,050.00	33,700.00	32,817.32	113,370
2023-07-17	31,550.00	33,000.00	30,100.00	32,400.00	31,551.37	116,890
2023-07-14	33,900.00	33,900.00	30,700.00	31,500.00	30,674.94	134,255
2023-07-13	31,500.00	33,150.00	31,100.00	33,150.00	32,281.72	118,295
2023-07-12	30,800.00	31,350.00	30,100.00	31,100.00	30,285.42	75,872
2023-07-11	31,950.00	32,000.00	29,550.00	30,800.00	29,993.28	209,384
2023-07-10	31,900.00	32,700.00	31,000.00	32,000.00	31,161.85	101,606
2023-07-07	31,350.00	31,950.00	30,800.00	31,850.00	31,015.77	84,721
2023-07-06	32,600.00	33,800.00	31,000.00	31,000.00	30,188.04	142,993
2023-07-05	32,050.00	33,700.00	31,800.00	32,600.00	31,746.13	121,258
2023-07-04	30,900.00	32,500.00	30,550.00	32,400.00	31,551.37	107,385
2023-07-03	29,300.00	30,950.00	29,000.00	30,900.00	30,090.66	117,202
2023-06-30	30,400.00	30,550.00	29,300.00	29,400.00	28,629.95	59,595
2023-06-29	29,000.00	30,600.00	28,950.00	30,400.00	29,603.75	113,960
2023-06-28	29,400.00	30,150.00	29,100.00	29,350.00	28,581.25	113,997
2023-06-27	28,950.00	29,400.00	28,050.00	29,400.00	28,629.95	79,058
2023-06-26	28,550.00	28,950.00	27,350.00	28,950.00	28,191.73	113,872
2023-06-23	26,700.00	29,400.00	26,500.00	28,800.00	28,045.66	233,911
2023-06-22	27,050.00	27,400.00	26,300.00	26,800.00	26,098.05	91,309
2023-06-21	26,000.00	27,500.00	26,000.00	27,000.00	26,292.81	206,526
2023-06-20	25,250.00	25,750.00	24,950.00	25,500.00	24,832.10	36,551
2023-06-19	26,100.00	26,100.00	25,000.00	25,250.00	24,588.64	44,527
2023-06-16	25,200.00	26,000.00	25,050.00	26,000.00	25,319.00	60,681
2023-06-15	25,600.00	25,750.00	24,700.00	25,500.00	24,832.10	62,392
2023-06-14	25,850.00	26,100.00	25,000.00	25,550.00	24,880.79	95,690
2023-06-13	24,600.00	26,150.00	24,500.00	26,100.00	25,416.38	237,186
2023-06-12	24,350.00	24,500.00	23,800.00	24,400.00	23,760.91	64,627
2023-06-09	25,000.00	25,000.00	24,000.00	24,350.00	23,712.22	62,751
2023-06-08	24,200.00	25,100.00	23,800.00	25,000.00	24,345.19	89,610
2023-06-07	24,200.00	24,600.00	23,950.00	24,350.00	23,712.22	67,268
2023-06-05	23,850.00	24,400.00	23,300.00	24,350.00	23,712.22	98,316
2023-06-02	23,900.00	23,900.00	23,550.00	23,850.00	23,225.31	40,858
2023-06-01	23,050.00	23,950.00	23,050.00	23,750.00	23,127.93	65,361
2023-05-31	23,400.00	23,550.00	23,150.00	23,300.00	22,689.72	39,857
2023-05-30	22,550.00	23,400.00	22,500.00	23,400.00	22,787.10	83,614
2023-05-26	22,600.00	22,700.00	22,300.00	22,550.00	21,959.36	28,385
2023-05-25	22,500.00	22,550.00	22,250.00	22,500.00	21,910.67	26,786
2023-05-24	22,850.00	22,850.00	22,400.00	22,500.00	21,910.67	18,735
2023-05-23	22,700.00	22,850.00	22,250.00	22,700.00	22,105.43	61,929
2023-05-22	23,000.00	23,000.00	22,350.00	22,700.00	22,105.43	62,414
2023-05-19	22,600.00	23,050.00	22,450.00	22,750.00	22,154.12	121,202
2023-05-18	22,450.00	22,600.00	22,150.00	22,300.00	21,715.91	59,335
2023-05-17	21,750.00	22,750.00	21,550.00	22,350.00	21,764.60	157,563
2023-05-16	21,800.00	21,800.00	21,100.00	21,600.00	21,034.25	38,669
2023-05-15	20,900.00	21,800.00	20,600.00	21,500.00	20,936.86	74,422
2023-05-12	21,350.00	21,400.00	20,800.00	20,950.00	20,401.27	42,188
2023-05-11	20,800.00	21,350.00	20,750.00	21,100.00	20,547.34	34,263
2023-05-10	21,000.00	21,050.00	20,550.00	20,600.00	20,060.44	30,254
2023-05-09	21,000.00	21,000.00	20,300.00	20,950.00	20,401.27	36,875

← NewerPage 14 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.