i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 103,900.00 | 104,300.00 | 99,100.00 | 99,500.00 | 99,500.00 | 62,397 |
| 2026-04-20 | 97,900.00 | 104,500.00 | 96,700.00 | 102,900.00 | 102,900.00 | 73,272 |
| 2026-04-17 | 96,500.00 | 99,900.00 | 95,500.00 | 98,100.00 | 98,100.00 | 48,409 |
| 2026-04-16 | 96,300.00 | 98,500.00 | 94,700.00 | 96,400.00 | 96,400.00 | 108,145 |
| 2026-04-15 | 100,600.00 | 101,900.00 | 93,800.00 | 96,700.00 | 96,700.00 | 183,785 |
| 2026-04-14 | 106,000.00 | 110,000.00 | 99,600.00 | 102,700.00 | 102,700.00 | 88,222 |
| 2026-04-13 | 97,200.00 | 110,900.00 | 95,100.00 | 108,200.00 | 108,200.00 | 98,937 |
| 2026-04-10 | 98,500.00 | 102,000.00 | 95,200.00 | 95,200.00 | 95,200.00 | 75,184 |
| 2026-04-09 | 96,200.00 | 99,000.00 | 95,000.00 | 98,100.00 | 98,100.00 | 46,439 |
| 2026-04-08 | 96,300.00 | 99,700.00 | 96,000.00 | 98,500.00 | 98,500.00 | 56,646 |
| 2026-04-07 | 95,600.00 | 96,900.00 | 91,200.00 | 93,600.00 | 93,600.00 | 49,703 |
| 2026-04-06 | 95,800.00 | 99,500.00 | 93,700.00 | 96,500.00 | 96,500.00 | 51,541 |
| 2026-04-03 | 97,500.00 | 99,900.00 | 95,000.00 | 99,000.00 | 99,000.00 | 54,394 |
| 2026-04-02 | 97,500.00 | 99,600.00 | 89,400.00 | 92,400.00 | 92,400.00 | 59,285 |
| 2026-04-01 | 91,500.00 | 98,200.00 | 90,900.00 | 97,500.00 | 97,500.00 | 73,122 |
| 2026-03-31 | 90,100.00 | 92,000.00 | 85,600.00 | 89,700.00 | 89,700.00 | 48,656 |
| 2026-03-30 | 89,400.00 | 92,300.00 | 88,100.00 | 91,700.00 | 91,700.00 | 26,337 |
| 2026-03-27 | 93,500.00 | 94,800.00 | 90,300.00 | 93,300.00 | 93,300.00 | 41,118 |
| 2026-03-26 | 106,000.00 | 106,000.00 | 96,000.00 | 98,300.00 | 98,300.00 | 51,375 |
| 2026-03-25 | 92,900.00 | 102,500.00 | 92,300.00 | 102,400.00 | 102,400.00 | 86,546 |
| 2026-03-24 | 92,000.00 | 95,200.00 | 90,700.00 | 94,000.00 | 94,000.00 | 47,850 |
| 2026-03-23 | 91,600.00 | 94,400.00 | 89,000.00 | 90,200.00 | 90,200.00 | 46,541 |
| 2026-03-20 | 97,600.00 | 99,900.00 | 95,600.00 | 97,400.00 | 97,400.00 | 41,211 |
| 2026-03-19 | 100,000.00 | 102,400.00 | 94,300.00 | 96,400.00 | 96,400.00 | 63,765 |
| 2026-03-18 | 101,800.00 | 101,800.00 | 97,300.00 | 101,700.00 | 101,700.00 | 61,014 |
| 2026-03-17 | 103,800.00 | 103,800.00 | 98,800.00 | 101,300.00 | 101,300.00 | 48,765 |
| 2026-03-16 | 101,200.00 | 104,600.00 | 100,600.00 | 103,500.00 | 103,500.00 | 31,323 |
| 2026-03-13 | 99,000.00 | 103,600.00 | 96,600.00 | 103,500.00 | 103,500.00 | 42,793 |
| 2026-03-12 | 102,100.00 | 103,400.00 | 97,900.00 | 100,100.00 | 100,100.00 | 51,687 |
| 2026-03-11 | 97,300.00 | 105,900.00 | 96,000.00 | 104,300.00 | 104,300.00 | 101,366 |
| 2026-03-10 | 102,000.00 | 102,000.00 | 96,000.00 | 97,900.00 | 97,900.00 | 78,382 |
| 2026-03-09 | 99,500.00 | 103,400.00 | 93,500.00 | 97,000.00 | 97,000.00 | 73,249 |
| 2026-03-06 | 102,000.00 | 108,900.00 | 99,500.00 | 103,600.00 | 103,600.00 | 145,488 |
| 2026-03-05 | 94,900.00 | 99,400.00 | 91,300.00 | 98,300.00 | 98,300.00 | 107,827 |
| 2026-03-04 | 115,000.00 | 115,400.00 | 88,500.00 | 89,400.00 | 89,400.00 | 191,497 |
| 2026-03-03 | 110,200.00 | 123,000.00 | 106,800.00 | 111,000.00 | 111,000.00 | 222,381 |
| 2026-02-27 | 106,100.00 | 107,100.00 | 104,200.00 | 105,500.00 | 105,500.00 | 35,809 |
| 2026-02-26 | 106,400.00 | 109,300.00 | 102,900.00 | 105,400.00 | 105,400.00 | 52,223 |
| 2026-02-25 | 110,200.00 | 110,200.00 | 104,500.00 | 106,100.00 | 106,100.00 | 45,396 |
| 2026-02-24 | 110,900.00 | 111,000.00 | 106,200.00 | 109,100.00 | 109,100.00 | 59,682 |
| 2026-02-23 | 119,100.00 | 119,100.00 | 110,900.00 | 113,000.00 | 113,000.00 | 56,053 |
| 2026-02-20 | 118,200.00 | 122,500.00 | 116,400.00 | 119,500.00 | 119,500.00 | 55,733 |
| 2026-02-19 | 117,200.00 | 118,000.00 | 113,400.00 | 117,200.00 | 117,200.00 | 50,681 |
| 2026-02-13 | 117,100.00 | 118,000.00 | 113,300.00 | 115,600.00 | 115,600.00 | 30,167 |
| 2026-02-12 | 114,800.00 | 120,900.00 | 114,600.00 | 119,600.00 | 119,600.00 | 35,814 |
| 2026-02-11 | 115,600.00 | 118,100.00 | 113,200.00 | 116,600.00 | 116,600.00 | 29,445 |
| 2026-02-10 | 120,500.00 | 121,700.00 | 114,400.00 | 114,400.00 | 114,400.00 | 50,239 |
| 2026-02-09 | 113,000.00 | 121,200.00 | 111,100.00 | 120,500.00 | 120,500.00 | 78,689 |
| 2026-02-06 | 108,900.00 | 110,000.00 | 98,800.00 | 109,700.00 | 109,700.00 | 241,538 |
| 2026-02-05 | 118,200.00 | 118,300.00 | 110,000.00 | 111,900.00 | 111,900.00 | 144,282 |
| 2026-02-04 | 127,900.00 | 128,500.00 | 120,500.00 | 123,600.00 | 123,600.00 | 98,619 |
| 2026-02-03 | 124,800.00 | 131,800.00 | 121,300.00 | 129,900.00 | 129,900.00 | 75,339 |
| 2026-02-02 | 125,100.00 | 128,600.00 | 118,000.00 | 119,000.00 | 119,000.00 | 88,890 |
| 2026-01-30 | 132,400.00 | 137,900.00 | 124,100.00 | 130,000.00 | 130,000.00 | 121,817 |
| 2026-01-29 | 119,500.00 | 128,900.00 | 115,500.00 | 128,500.00 | 128,500.00 | 142,664 |
| 2026-01-28 | 102,600.00 | 119,600.00 | 101,600.00 | 117,300.00 | 117,300.00 | 174,502 |
| 2026-01-27 | 99,500.00 | 103,500.00 | 98,100.00 | 100,600.00 | 100,600.00 | 74,508 |
| 2026-01-26 | 94,600.00 | 101,200.00 | 90,000.00 | 101,200.00 | 101,200.00 | 152,415 |
| 2026-01-23 | 87,700.00 | 94,200.00 | 85,400.00 | 93,700.00 | 93,700.00 | 110,267 |
| 2026-01-22 | 87,100.00 | 88,700.00 | 84,300.00 | 87,500.00 | 87,500.00 | 71,520 |
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.