i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	17,900.00	17,900.00	17,500.00	17,650.00	17,003.39	24,231
2022-11-10	17,450.00	17,450.00	17,150.00	17,450.00	16,810.71	7,484
2022-11-09	17,850.00	17,850.00	17,300.00	17,600.00	16,955.22	20,957
2022-11-08	16,550.00	17,750.00	16,550.00	17,700.00	17,051.55	43,401
2022-11-07	16,900.00	16,900.00	16,600.00	16,700.00	16,088.19	7,125
2022-11-04	16,600.00	16,900.00	16,400.00	16,750.00	16,136.36	8,156
2022-11-03	16,250.00	16,750.00	16,200.00	16,650.00	16,040.02	14,929
2022-11-02	16,500.00	16,650.00	16,250.00	16,550.00	15,943.69	10,080
2022-11-01	16,150.00	16,500.00	16,000.00	16,500.00	15,895.52	14,362
2022-10-31	16,250.00	16,250.00	15,800.00	15,800.00	15,221.16	15,865
2022-10-28	16,450.00	16,750.00	15,900.00	16,050.00	15,462.00	25,193
2022-10-27	16,150.00	16,400.00	16,100.00	16,400.00	15,799.18	8,457
2022-10-26	16,400.00	16,500.00	16,100.00	16,200.00	15,606.51	10,171
2022-10-25	16,600.00	16,650.00	16,250.00	16,500.00	15,895.52	6,712
2022-10-24	16,450.00	16,850.00	16,350.00	16,550.00	15,943.69	17,402
2022-10-21	16,350.00	16,500.00	16,100.00	16,250.00	15,654.68	8,480
2022-10-20	16,600.00	16,600.00	16,200.00	16,400.00	15,799.18	5,554
2022-10-19	16,800.00	16,800.00	16,500.00	16,600.00	15,991.85	6,720
2022-10-18	16,550.00	16,700.00	16,300.00	16,700.00	16,088.19	9,949
2022-10-17	16,150.00	16,400.00	15,950.00	16,350.00	15,751.01	5,760
2022-10-14	16,000.00	16,450.00	15,950.00	16,250.00	15,654.68	14,191
2022-10-13	16,400.00	16,450.00	15,650.00	15,750.00	15,172.99	26,717
2022-10-12	16,700.00	16,700.00	16,350.00	16,400.00	15,799.18	9,364
2022-10-11	17,050.00	17,050.00	16,500.00	16,750.00	16,136.36	13,500
2022-10-07	17,500.00	17,500.00	17,100.00	17,250.00	16,618.04	4,647
2022-10-06	17,400.00	17,600.00	17,150.00	17,500.00	16,858.88	4,368
2022-10-05	17,450.00	17,650.00	17,000.00	17,450.00	16,810.71	5,086
2022-10-04	16,700.00	17,650.00	16,700.00	17,450.00	16,810.71	22,062
2022-09-30	16,200.00	16,550.00	15,800.00	16,500.00	15,895.52	10,924
2022-09-29	16,500.00	16,800.00	16,350.00	16,400.00	15,799.18	18,142
2022-09-28	16,900.00	17,050.00	15,950.00	16,400.00	15,799.18	21,088
2022-09-27	16,700.00	17,150.00	16,500.00	16,900.00	16,280.86	19,358
2022-09-26	17,750.00	17,750.00	16,350.00	16,850.00	16,232.69	44,852
2022-09-23	18,450.00	19,150.00	17,750.00	17,750.00	17,099.72	50,875
2022-09-22	17,850.00	18,050.00	17,350.00	17,950.00	17,292.40	37,966
2022-09-21	18,500.00	18,600.00	18,100.00	18,250.00	17,581.41	7,424
2022-09-20	18,400.00	18,750.00	18,400.00	18,500.00	17,822.25	7,312
2022-09-19	18,400.00	18,650.00	18,100.00	18,400.00	17,725.91	17,052
2022-09-16	19,200.00	19,200.00	18,350.00	18,400.00	17,725.91	37,521
2022-09-15	19,650.00	19,900.00	19,100.00	19,250.00	18,544.77	38,475
2022-09-14	19,550.00	19,800.00	19,300.00	19,800.00	19,074.62	36,952
2022-09-13	20,200.00	20,300.00	19,700.00	20,000.00	19,267.29	45,969
2022-09-08	19,700.00	20,700.00	19,550.00	20,000.00	19,267.29	110,439
2022-09-07	20,100.00	20,500.00	19,450.00	19,700.00	18,978.28	29,683
2022-09-06	20,200.00	20,800.00	19,950.00	20,150.00	19,411.80	91,212
2022-09-05	19,500.00	20,000.00	19,200.00	19,750.00	19,026.45	34,408
2022-09-02	19,350.00	19,600.00	19,200.00	19,450.00	18,737.44	19,690
2022-09-01	20,000.00	20,400.00	19,050.00	19,200.00	18,496.60	48,563
2022-08-31	20,000.00	20,500.00	20,000.00	20,300.00	19,556.30	40,361
2022-08-30	20,600.00	20,700.00	20,100.00	20,300.00	19,556.30	45,548
2022-08-29	19,600.00	20,950.00	19,300.00	20,600.00	19,845.31	210,859
2022-08-26	19,200.00	20,800.00	18,850.00	19,950.00	19,219.13	105,191
2022-08-25	19,200.00	19,350.00	18,900.00	19,200.00	18,496.60	15,276
2022-08-24	18,200.00	19,200.00	18,200.00	18,950.00	18,255.76	37,146
2022-08-23	18,400.00	18,450.00	18,050.00	18,400.00	17,725.91	5,124
2022-08-22	18,350.00	18,700.00	18,050.00	18,500.00	17,822.25	19,816
2022-08-19	18,900.00	19,150.00	18,650.00	18,750.00	18,063.09	9,135
2022-08-18	19,150.00	19,150.00	18,700.00	18,800.00	18,111.26	7,032
2022-08-17	19,350.00	19,400.00	18,600.00	19,250.00	18,544.77	12,199
2022-08-16	19,350.00	19,700.00	19,100.00	19,350.00	18,641.11	11,568

← NewerPage 17 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.