i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19,990.00	19,990.00	19,530.00	19,930.00	19,407.99	25,548
2023-02-07	20,300.00	20,300.00	19,750.00	19,840.00	19,320.34	32,755
2023-02-06	20,200.00	20,450.00	19,980.00	20,300.00	19,768.30	31,007
2023-02-03	19,950.00	20,350.00	19,720.00	20,250.00	19,719.61	48,591
2023-02-02	19,850.00	20,100.00	19,580.00	19,940.00	19,417.72	22,951
2023-02-01	19,890.00	20,200.00	19,750.00	19,830.00	19,310.61	27,944
2023-01-31	19,750.00	19,800.00	19,500.00	19,780.00	19,261.92	10,273
2023-01-30	19,700.00	19,840.00	19,350.00	19,700.00	19,184.01	19,173
2023-01-27	19,660.00	19,700.00	19,420.00	19,650.00	19,135.32	18,195
2023-01-26	19,620.00	19,880.00	19,340.00	19,700.00	19,184.01	33,020
2023-01-25	19,890.00	19,890.00	19,500.00	19,620.00	19,106.11	74,685
2023-01-20	19,500.00	19,700.00	19,200.00	19,500.00	18,989.25	18,752
2023-01-19	19,100.00	19,550.00	18,900.00	19,500.00	18,989.25	29,033
2023-01-18	19,100.00	19,350.00	18,850.00	19,200.00	18,697.11	22,131
2023-01-17	19,100.00	19,300.00	18,850.00	19,100.00	18,599.73	13,411
2023-01-16	19,650.00	19,650.00	19,100.00	19,150.00	18,648.42	20,123
2023-01-13	19,100.00	19,500.00	18,900.00	19,400.00	18,891.87	27,871
2023-01-12	19,050.00	19,350.00	18,800.00	19,050.00	18,551.04	25,605
2023-01-11	18,750.00	18,950.00	18,600.00	18,900.00	18,404.96	25,008
2023-01-10	18,550.00	18,850.00	18,500.00	18,700.00	18,210.20	18,760
2023-01-09	18,550.00	18,850.00	18,500.00	18,500.00	18,015.44	46,778
2023-01-06	18,500.00	18,800.00	18,150.00	18,500.00	18,015.44	57,581
2023-01-05	18,900.00	21,200.00	18,300.00	18,500.00	18,015.44	675,951
2023-01-04	18,500.00	18,600.00	18,150.00	18,550.00	18,064.13	8,728
2023-01-03	18,250.00	18,650.00	17,600.00	18,400.00	17,918.06	37,549
2023-01-02	18,600.00	19,050.00	18,150.00	18,600.00	18,112.82	10,254
2022-12-29	18,700.00	18,700.00	18,300.00	18,550.00	18,064.13	15,688
2022-12-28	18,650.00	18,950.00	18,250.00	18,550.00	18,064.13	11,284
2022-12-27	19,000.00	19,000.00	18,450.00	18,650.00	17,966.75	26,184
2022-12-26	18,350.00	18,700.00	18,350.00	18,700.00	18,014.92	10,343
2022-12-23	18,800.00	18,950.00	18,250.00	18,700.00	18,014.92	25,045
2022-12-22	19,100.00	19,100.00	18,700.00	19,000.00	18,303.93	8,285
2022-12-21	18,900.00	19,000.00	18,600.00	18,900.00	18,207.59	8,896
2022-12-20	18,900.00	19,150.00	18,650.00	18,900.00	18,207.59	13,101
2022-12-19	18,800.00	19,000.00	18,700.00	18,900.00	18,207.59	5,420
2022-12-16	18,800.00	19,200.00	18,650.00	18,800.00	18,111.26	11,650
2022-12-15	18,900.00	18,950.00	18,650.00	18,850.00	18,159.42	8,545
2022-12-14	18,900.00	18,950.00	18,400.00	18,900.00	18,207.59	16,558
2022-12-13	17,950.00	18,750.00	17,950.00	18,500.00	17,822.25	18,149
2022-12-12	18,150.00	18,150.00	17,750.00	17,950.00	17,292.40	8,362
2022-12-09	17,700.00	18,100.00	17,600.00	18,050.00	17,388.73	9,993
2022-12-08	17,900.00	17,950.00	17,550.00	17,750.00	17,099.72	9,879
2022-12-07	18,000.00	18,100.00	17,900.00	18,050.00	17,388.73	19,305
2022-12-06	18,500.00	18,500.00	18,050.00	18,300.00	17,629.57	10,769
2022-12-05	18,650.00	18,750.00	18,400.00	18,650.00	17,966.75	8,104
2022-12-02	19,100.00	19,100.00	18,250.00	18,700.00	18,014.92	14,339
2022-12-01	19,050.00	19,200.00	18,850.00	19,100.00	18,400.27	30,035
2022-11-30	19,300.00	19,450.00	19,000.00	19,050.00	18,352.10	19,730
2022-11-29	18,500.00	19,350.00	18,500.00	19,300.00	18,592.94	69,791
2022-11-28	18,500.00	18,600.00	18,100.00	18,500.00	17,822.25	20,871
2022-11-25	17,900.00	18,350.00	17,650.00	18,350.00	17,677.74	23,195
2022-11-24	17,800.00	18,150.00	17,700.00	17,800.00	17,147.89	32,007
2022-11-23	17,500.00	17,550.00	17,350.00	17,550.00	16,907.05	6,690
2022-11-22	17,200.00	17,500.00	17,150.00	17,400.00	16,762.55	12,407
2022-11-21	17,700.00	17,800.00	17,100.00	17,250.00	16,618.04	12,078
2022-11-18	17,300.00	17,550.00	17,150.00	17,300.00	16,666.21	5,520
2022-11-17	17,800.00	17,800.00	17,200.00	17,350.00	16,714.38	11,048
2022-11-16	17,700.00	17,750.00	17,350.00	17,600.00	16,955.22	14,035
2022-11-15	17,150.00	17,750.00	17,050.00	17,700.00	17,051.55	24,233
2022-11-14	17,500.00	17,600.00	17,300.00	17,400.00	16,762.55	4,998

← NewerPage 16 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.