i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 19,200.00 | 19,850.00 | 19,200.00 | 19,700.00 | 18,978.28 | 11,352 |
| 2022-05-18 | 19,850.00 | 20,050.00 | 19,600.00 | 19,850.00 | 19,122.79 | 10,713 |
| 2022-05-17 | 19,700.00 | 19,950.00 | 19,600.00 | 19,850.00 | 19,122.79 | 13,704 |
| 2022-05-16 | 20,150.00 | 20,150.00 | 19,600.00 | 19,800.00 | 19,074.62 | 14,436 |
| 2022-05-13 | 19,400.00 | 19,800.00 | 19,250.00 | 19,600.00 | 18,881.95 | 26,934 |
| 2022-05-12 | 19,800.00 | 20,000.00 | 19,150.00 | 19,300.00 | 18,592.94 | 50,836 |
| 2022-05-11 | 20,600.00 | 20,950.00 | 20,000.00 | 20,050.00 | 19,315.46 | 160,837 |
| 2022-05-10 | 19,100.00 | 20,800.00 | 18,650.00 | 20,550.00 | 19,797.14 | 92,439 |
| 2022-05-09 | 19,800.00 | 19,850.00 | 19,200.00 | 19,550.00 | 18,833.78 | 26,878 |
| 2022-05-06 | 19,900.00 | 20,100.00 | 19,500.00 | 19,750.00 | 19,026.45 | 30,230 |
| 2022-05-04 | 20,050.00 | 20,350.00 | 19,900.00 | 20,100.00 | 19,363.63 | 26,833 |
| 2022-05-03 | 19,800.00 | 20,050.00 | 19,700.00 | 19,900.00 | 19,170.96 | 16,790 |
| 2022-05-02 | 19,700.00 | 19,900.00 | 19,600.00 | 19,800.00 | 19,074.62 | 16,616 |
| 2022-04-29 | 20,000.00 | 20,050.00 | 19,650.00 | 19,800.00 | 19,074.62 | 13,740 |
| 2022-04-28 | 20,000.00 | 20,000.00 | 19,650.00 | 19,900.00 | 19,170.96 | 10,670 |
| 2022-04-27 | 19,650.00 | 20,000.00 | 19,500.00 | 19,850.00 | 19,122.79 | 12,535 |
| 2022-04-26 | 19,850.00 | 20,150.00 | 19,750.00 | 19,900.00 | 19,170.96 | 9,014 |
| 2022-04-25 | 19,800.00 | 20,000.00 | 19,650.00 | 19,850.00 | 19,122.79 | 16,578 |
| 2022-04-22 | 20,100.00 | 20,250.00 | 19,900.00 | 20,150.00 | 19,411.80 | 12,049 |
| 2022-04-21 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 19,556.30 | 8,142 |
| 2022-04-20 | 20,550.00 | 20,600.00 | 20,000.00 | 20,250.00 | 19,508.13 | 23,258 |
| 2022-04-19 | 20,300.00 | 20,700.00 | 20,150.00 | 20,600.00 | 19,845.31 | 24,581 |
| 2022-04-18 | 19,800.00 | 20,350.00 | 19,800.00 | 20,350.00 | 19,604.47 | 21,245 |
| 2022-04-15 | 19,850.00 | 20,000.00 | 19,700.00 | 20,000.00 | 19,267.29 | 15,373 |
| 2022-04-14 | 19,900.00 | 20,050.00 | 19,650.00 | 19,850.00 | 19,122.79 | 22,687 |
| 2022-04-13 | 19,800.00 | 20,000.00 | 19,750.00 | 20,000.00 | 19,267.29 | 22,210 |
| 2022-04-12 | 20,350.00 | 20,350.00 | 19,650.00 | 20,000.00 | 19,267.29 | 41,331 |
| 2022-04-11 | 20,400.00 | 20,500.00 | 20,200.00 | 20,350.00 | 19,604.47 | 10,637 |
| 2022-04-08 | 20,400.00 | 20,750.00 | 20,200.00 | 20,400.00 | 19,652.64 | 11,226 |
| 2022-04-07 | 20,200.00 | 20,800.00 | 20,150.00 | 20,450.00 | 19,700.81 | 37,174 |
| 2022-04-06 | 20,500.00 | 20,500.00 | 20,100.00 | 20,300.00 | 19,556.30 | 20,099 |
| 2022-04-05 | 20,400.00 | 20,550.00 | 20,350.00 | 20,500.00 | 19,748.98 | 16,393 |
| 2022-04-04 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 19,604.47 | 44,472 |
| 2022-04-01 | 21,300.00 | 21,300.00 | 20,600.00 | 20,900.00 | 20,134.32 | 22,623 |
| 2022-03-31 | 20,700.00 | 21,000.00 | 20,400.00 | 20,900.00 | 20,134.32 | 75,822 |
| 2022-03-30 | 21,150.00 | 21,150.00 | 20,400.00 | 20,600.00 | 19,845.31 | 54,819 |
| 2022-03-29 | 20,800.00 | 21,250.00 | 20,650.00 | 21,150.00 | 20,375.16 | 59,202 |
| 2022-03-28 | 21,000.00 | 21,600.00 | 20,700.00 | 20,900.00 | 20,134.32 | 225,843 |
| 2022-03-25 | 20,150.00 | 21,150.00 | 19,900.00 | 20,900.00 | 20,134.32 | 123,356 |
| 2022-03-24 | 20,000.00 | 20,200.00 | 19,650.00 | 19,900.00 | 19,170.96 | 26,033 |
| 2022-03-23 | 20,050.00 | 20,050.00 | 19,750.00 | 20,000.00 | 19,267.29 | 37,323 |
| 2022-03-22 | 19,500.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,122.79 | 49,212 |
| 2022-03-21 | 19,650.00 | 19,950.00 | 19,600.00 | 19,700.00 | 18,978.28 | 24,475 |
| 2022-03-18 | 19,450.00 | 19,850.00 | 19,350.00 | 19,650.00 | 18,930.12 | 27,389 |
| 2022-03-17 | 19,650.00 | 19,900.00 | 19,400.00 | 19,550.00 | 18,833.78 | 19,876 |
| 2022-03-16 | 19,400.00 | 19,650.00 | 19,250.00 | 19,550.00 | 18,833.78 | 22,219 |
| 2022-03-15 | 19,600.00 | 19,700.00 | 19,150.00 | 19,300.00 | 18,592.94 | 23,868 |
| 2022-03-14 | 19,800.00 | 20,400.00 | 19,450.00 | 19,600.00 | 18,881.95 | 75,037 |
| 2022-03-11 | 19,450.00 | 19,800.00 | 19,200.00 | 19,600.00 | 18,881.95 | 35,770 |
| 2022-03-10 | 19,200.00 | 19,500.00 | 19,150.00 | 19,400.00 | 18,689.27 | 31,276 |
| 2022-03-08 | 19,350.00 | 19,400.00 | 18,950.00 | 19,050.00 | 18,352.10 | 22,738 |
| 2022-03-07 | 19,700.00 | 19,750.00 | 19,150.00 | 19,400.00 | 18,689.27 | 27,454 |
| 2022-03-04 | 19,500.00 | 19,750.00 | 18,850.00 | 19,700.00 | 18,978.28 | 98,443 |
| 2022-03-03 | 19,600.00 | 19,750.00 | 19,300.00 | 19,700.00 | 18,978.28 | 36,242 |
| 2022-03-02 | 19,350.00 | 20,200.00 | 19,350.00 | 19,600.00 | 18,881.95 | 120,066 |
| 2022-02-28 | 19,100.00 | 19,500.00 | 19,100.00 | 19,350.00 | 18,641.11 | 28,892 |
| 2022-02-25 | 18,900.00 | 19,250.00 | 18,600.00 | 19,200.00 | 18,496.60 | 27,724 |
| 2022-02-24 | 19,050.00 | 19,150.00 | 18,300.00 | 18,600.00 | 17,918.58 | 38,965 |
| 2022-02-23 | 19,400.00 | 19,500.00 | 18,800.00 | 19,150.00 | 18,448.43 | 47,538 |
| 2022-02-22 | 18,850.00 | 19,750.00 | 18,850.00 | 19,400.00 | 18,689.27 | 118,994 |
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.