i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	54,500.00	57,000.00	53,400.00	55,700.00	55,700.00	25,293
2026-07-20	60,000.00	60,000.00	54,400.00	56,400.00	56,400.00	32,557
2026-07-16	60,100.00	60,100.00	56,300.00	58,300.00	58,300.00	34,288
2026-07-15	57,000.00	60,800.00	57,000.00	60,400.00	60,400.00	21,665
2026-07-14	62,100.00	62,100.00	53,800.00	56,900.00	56,900.00	33,736
2026-07-13	61,700.00	63,200.00	56,600.00	59,500.00	59,500.00	38,718
2026-07-10	57,200.00	61,400.00	55,600.00	60,400.00	60,400.00	102,195
2026-07-09	60,400.00	60,800.00	54,900.00	55,600.00	55,600.00	47,305
2026-07-08	61,400.00	61,400.00	56,500.00	60,700.00	60,700.00	56,261
2026-07-07	59,400.00	63,800.00	59,400.00	62,000.00	62,000.00	29,837
2026-07-06	60,300.00	63,900.00	60,100.00	62,600.00	62,600.00	21,858
2026-07-03	62,000.00	62,700.00	56,100.00	61,000.00	61,000.00	31,925
2026-07-02	61,300.00	62,700.00	59,200.00	61,500.00	61,500.00	32,529
2026-07-01	60,000.00	63,900.00	59,100.00	63,600.00	63,600.00	38,180
2026-06-30	59,700.00	61,800.00	58,400.00	61,200.00	61,200.00	24,096
2026-06-29	54,000.00	60,800.00	54,000.00	60,500.00	60,500.00	42,132
2026-06-26	58,100.00	58,300.00	53,500.00	55,300.00	55,300.00	59,965
2026-06-25	60,100.00	62,200.00	58,600.00	59,400.00	59,400.00	37,003
2026-06-24	59,000.00	62,800.00	58,600.00	60,800.00	60,800.00	43,950
2026-06-23	65,000.00	67,300.00	59,200.00	60,300.00	60,300.00	62,456
2026-06-22	68,100.00	71,300.00	64,700.00	66,600.00	66,600.00	37,812
2026-06-19	71,900.00	71,900.00	68,200.00	69,700.00	69,700.00	36,197
2026-06-18	73,800.00	73,900.00	69,200.00	71,100.00	71,100.00	50,955
2026-06-17	73,600.00	76,500.00	70,300.00	74,200.00	74,200.00	38,650
2026-06-16	73,600.00	78,100.00	71,200.00	73,100.00	73,100.00	59,111
2026-06-15	74,700.00	75,000.00	70,500.00	73,300.00	73,300.00	39,076
2026-06-12	73,200.00	76,800.00	69,100.00	74,000.00	74,000.00	78,432
2026-06-11	65,300.00	74,000.00	62,100.00	73,200.00	73,200.00	183,751
2026-06-10	64,900.00	67,600.00	62,900.00	65,700.00	65,700.00	37,539
2026-06-09	62,600.00	66,500.00	62,100.00	64,800.00	64,800.00	35,287
2026-06-08	64,700.00	66,700.00	60,000.00	62,600.00	62,600.00	45,379
2026-06-05	70,500.00	70,900.00	67,000.00	68,400.00	68,400.00	40,497
2026-06-04	69,600.00	74,200.00	69,000.00	71,700.00	71,700.00	37,183
2026-06-02	70,200.00	72,000.00	67,600.00	70,900.00	70,900.00	83,223
2026-06-01	80,000.00	80,800.00	73,000.00	73,200.00	73,200.00	97,798
2026-05-29	85,100.00	85,300.00	77,900.00	80,800.00	80,800.00	70,191
2026-05-28	78,000.00	85,700.00	74,700.00	84,500.00	84,500.00	122,424
2026-05-27	84,500.00	84,500.00	77,400.00	77,500.00	77,500.00	88,194
2026-05-26	88,500.00	89,800.00	79,700.00	84,600.00	84,600.00	46,776
2026-05-22	82,600.00	90,000.00	81,100.00	88,400.00	88,400.00	44,884
2026-05-21	83,000.00	84,000.00	80,000.00	82,900.00	82,900.00	79,939
2026-05-20	83,400.00	84,300.00	76,900.00	80,700.00	80,700.00	82,658
2026-05-19	84,900.00	88,900.00	82,000.00	85,500.00	85,500.00	70,444
2026-05-18	83,900.00	83,900.00	74,400.00	83,400.00	83,400.00	83,224
2026-05-15	88,900.00	88,900.00	81,500.00	86,200.00	86,200.00	84,631
2026-05-14	87,500.00	90,800.00	84,900.00	87,900.00	87,900.00	52,456
2026-05-13	90,600.00	91,400.00	86,000.00	88,100.00	88,100.00	92,864
2026-05-12	96,500.00	96,500.00	88,700.00	91,400.00	91,400.00	65,695
2026-05-11	93,300.00	98,500.00	88,600.00	95,800.00	95,800.00	54,812
2026-05-08	98,500.00	98,600.00	90,600.00	93,500.00	93,500.00	88,679
2026-05-07	100,400.00	100,400.00	96,600.00	97,700.00	97,700.00	62,635
2026-05-06	106,000.00	106,000.00	101,100.00	102,900.00	102,900.00	47,064
2026-05-04	104,900.00	106,900.00	102,300.00	105,800.00	105,800.00	53,844
2026-04-30	109,100.00	109,200.00	103,300.00	104,000.00	104,000.00	50,928
2026-04-29	107,200.00	111,100.00	105,900.00	110,800.00	110,800.00	41,571
2026-04-28	107,500.00	109,100.00	103,700.00	107,700.00	107,700.00	60,625
2026-04-27	108,400.00	109,800.00	105,400.00	108,300.00	108,300.00	53,736
2026-04-24	104,800.00	111,200.00	104,400.00	108,400.00	108,400.00	64,654
2026-04-23	113,000.00	113,000.00	101,800.00	105,600.00	105,600.00	81,096
2026-04-22	100,500.00	117,400.00	99,200.00	112,400.00	112,400.00	222,065

← NewerPage 2 of 21 · 1,227 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.