i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	19,900.00	21,000.00	19,840.00	20,950.00	20,401.27	80,291
2023-05-04	20,300.00	20,300.00	19,900.00	19,900.00	19,378.77	8,678
2023-05-03	20,350.00	20,550.00	20,150.00	20,150.00	19,622.22	15,192
2023-05-02	19,970.00	20,500.00	19,840.00	20,400.00	19,865.68	21,671
2023-04-28	19,940.00	19,980.00	19,400.00	19,970.00	19,446.94	30,481
2023-04-27	19,970.00	19,980.00	19,410.00	19,750.00	19,232.70	30,459
2023-04-26	19,800.00	20,050.00	19,310.00	19,820.00	19,300.87	49,242
2023-04-25	20,300.00	20,800.00	19,850.00	19,850.00	19,330.08	58,837
2023-04-24	20,600.00	20,800.00	20,200.00	20,300.00	19,768.30	23,489
2023-04-21	21,100.00	21,100.00	20,250.00	20,600.00	20,060.44	46,209
2023-04-20	21,150.00	21,800.00	20,200.00	21,100.00	20,547.34	104,346
2023-04-19	21,150.00	21,450.00	20,800.00	21,150.00	20,596.03	25,652
2023-04-18	21,500.00	21,550.00	20,850.00	21,150.00	20,596.03	42,865
2023-04-17	20,600.00	21,500.00	20,500.00	21,450.00	20,888.17	63,983
2023-04-14	20,800.00	20,950.00	20,400.00	20,800.00	20,255.20	30,752
2023-04-13	20,800.00	21,150.00	20,400.00	20,800.00	20,255.20	34,114
2023-04-12	21,200.00	21,200.00	20,700.00	20,950.00	20,401.27	19,682
2023-04-11	20,350.00	21,250.00	20,350.00	21,150.00	20,596.03	49,673
2023-04-10	20,150.00	20,500.00	19,950.00	20,350.00	19,816.99	29,237
2023-04-07	20,450.00	20,900.00	20,050.00	20,350.00	19,816.99	23,644
2023-04-06	20,550.00	20,850.00	20,000.00	20,450.00	19,914.37	30,710
2023-04-05	20,500.00	20,750.00	20,300.00	20,550.00	20,011.75	27,166
2023-04-04	20,950.00	20,950.00	20,300.00	20,500.00	19,963.06	28,503
2023-04-03	20,750.00	20,950.00	20,450.00	20,750.00	20,206.51	28,710
2023-03-31	20,900.00	20,950.00	20,250.00	20,600.00	20,060.44	19,864
2023-03-30	19,990.00	20,900.00	19,900.00	20,550.00	20,011.75	46,121
2023-03-29	19,800.00	19,960.00	19,500.00	19,700.00	19,184.01	7,263
2023-03-28	18,960.00	19,950.00	18,960.00	19,720.00	19,203.49	32,788
2023-03-27	19,150.00	19,400.00	18,750.00	18,910.00	18,414.70	23,111
2023-03-24	19,080.00	19,300.00	19,050.00	19,160.00	18,658.15	11,101
2023-03-23	19,190.00	19,380.00	19,070.00	19,080.00	18,580.25	20,366
2023-03-22	19,500.00	19,600.00	19,160.00	19,370.00	18,862.65	14,719
2023-03-21	19,660.00	19,900.00	19,150.00	19,350.00	18,843.18	21,830
2023-03-20	19,720.00	19,940.00	19,590.00	19,650.00	19,135.32	4,548
2023-03-17	19,660.00	19,970.00	19,640.00	19,640.00	19,125.58	17,399
2023-03-16	19,410.00	19,770.00	19,020.00	19,640.00	19,125.58	19,461
2023-03-15	19,810.00	19,960.00	19,280.00	19,600.00	19,086.63	9,077
2023-03-14	19,960.00	20,100.00	19,320.00	19,410.00	18,901.61	27,242
2023-03-13	19,630.00	20,150.00	19,360.00	20,150.00	19,622.22	25,732
2023-03-10	20,300.00	20,450.00	19,530.00	19,910.00	19,388.51	68,482
2023-03-09	20,750.00	21,150.00	20,400.00	20,550.00	20,011.75	25,880
2023-03-08	21,000.00	21,250.00	20,800.00	20,900.00	20,352.58	20,348
2023-03-07	21,550.00	21,550.00	21,000.00	21,250.00	20,693.41	22,680
2023-03-06	21,250.00	21,600.00	20,750.00	21,550.00	20,985.56	26,908
2023-03-03	20,850.00	21,350.00	20,500.00	21,200.00	20,644.72	17,501
2023-03-02	20,750.00	21,200.00	20,700.00	20,900.00	20,352.58	12,059
2023-02-28	21,050.00	21,250.00	20,900.00	20,950.00	20,401.27	16,188
2023-02-27	20,650.00	21,200.00	20,150.00	21,050.00	20,498.65	18,526
2023-02-24	21,400.00	21,450.00	20,900.00	20,900.00	20,352.58	22,035
2023-02-23	21,250.00	21,450.00	20,900.00	21,250.00	20,693.41	37,947
2023-02-22	21,700.00	21,750.00	21,150.00	21,450.00	20,888.17	42,765
2023-02-21	21,600.00	21,800.00	21,450.00	21,700.00	21,131.63	28,915
2023-02-20	21,450.00	21,850.00	21,000.00	21,800.00	21,229.01	40,643
2023-02-17	21,400.00	21,600.00	21,150.00	21,500.00	20,936.86	30,653
2023-02-16	20,800.00	21,600.00	20,700.00	21,600.00	21,034.25	105,773
2023-02-15	21,100.00	21,300.00	20,600.00	20,800.00	20,255.20	34,557
2023-02-14	20,650.00	21,350.00	20,500.00	21,050.00	20,498.65	91,676
2023-02-13	20,750.00	20,950.00	20,150.00	20,650.00	20,109.13	46,013
2023-02-10	19,980.00	20,900.00	19,600.00	20,850.00	20,303.89	106,996
2023-02-09	19,920.00	20,200.00	19,810.00	20,000.00	19,476.15	16,502

← NewerPage 15 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.