i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 86,500.00 | 89,400.00 | 83,300.00 | 87,900.00 | 87,900.00 | 90,642 |
| 2026-01-20 | 83,600.00 | 90,300.00 | 80,100.00 | 88,600.00 | 88,600.00 | 170,734 |
| 2026-01-19 | 86,000.00 | 86,000.00 | 81,500.00 | 82,700.00 | 82,700.00 | 112,754 |
| 2026-01-16 | 93,000.00 | 93,100.00 | 84,800.00 | 85,300.00 | 85,300.00 | 129,310 |
| 2026-01-15 | 95,800.00 | 95,800.00 | 91,800.00 | 92,700.00 | 92,700.00 | 79,554 |
| 2026-01-14 | 96,500.00 | 100,200.00 | 94,000.00 | 94,200.00 | 94,200.00 | 99,495 |
| 2026-01-13 | 95,400.00 | 96,000.00 | 92,400.00 | 94,500.00 | 94,500.00 | 57,794 |
| 2026-01-12 | 96,100.00 | 97,800.00 | 93,000.00 | 95,000.00 | 95,000.00 | 160,545 |
| 2026-01-09 | 87,900.00 | 91,000.00 | 83,400.00 | 91,000.00 | 91,000.00 | 190,703 |
| 2026-01-08 | 80,500.00 | 88,000.00 | 79,800.00 | 86,800.00 | 86,800.00 | 135,834 |
| 2026-01-07 | 85,500.00 | 85,700.00 | 77,600.00 | 79,700.00 | 79,700.00 | 83,947 |
| 2026-01-06 | 80,100.00 | 85,100.00 | 78,000.00 | 84,600.00 | 84,600.00 | 103,178 |
| 2026-01-05 | 80,500.00 | 82,000.00 | 79,300.00 | 80,200.00 | 80,200.00 | 69,734 |
| 2026-01-02 | 76,500.00 | 82,100.00 | 76,200.00 | 79,800.00 | 79,800.00 | 115,451 |
| 2025-12-30 | 75,800.00 | 76,600.00 | 73,800.00 | 76,500.00 | 76,500.00 | 94,856 |
| 2025-12-29 | 76,500.00 | 77,500.00 | 73,600.00 | 75,500.00 | 75,500.00 | 100,386 |
| 2025-12-26 | 79,300.00 | 79,300.00 | 74,800.00 | 78,500.00 | 78,050.00 | 185,687 |
| 2025-12-24 | 74,400.00 | 79,400.00 | 73,300.00 | 79,100.00 | 78,646.56 | 86,727 |
| 2025-12-23 | 83,100.00 | 83,300.00 | 71,600.00 | 74,200.00 | 73,774.65 | 126,061 |
| 2025-12-22 | 72,700.00 | 79,000.00 | 72,500.00 | 78,400.00 | 77,950.57 | 120,973 |
| 2025-12-19 | 68,400.00 | 73,000.00 | 68,000.00 | 72,200.00 | 71,786.11 | 64,352 |
| 2025-12-18 | 66,400.00 | 69,000.00 | 65,900.00 | 69,000.00 | 68,604.46 | 21,981 |
| 2025-12-17 | 69,000.00 | 69,600.00 | 67,100.00 | 68,300.00 | 67,908.47 | 81,950 |
| 2025-12-16 | 71,000.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,399.87 | 33,089 |
| 2025-12-15 | 70,400.00 | 71,300.00 | 68,600.00 | 71,200.00 | 70,791.85 | 35,516 |
| 2025-12-12 | 70,800.00 | 72,800.00 | 70,200.00 | 70,900.00 | 70,493.57 | 30,650 |
| 2025-12-11 | 71,500.00 | 73,300.00 | 69,800.00 | 69,800.00 | 69,399.87 | 157,181 |
| 2025-12-10 | 73,900.00 | 74,300.00 | 72,300.00 | 72,500.00 | 72,084.39 | 25,028 |
| 2025-12-09 | 72,900.00 | 74,000.00 | 71,400.00 | 73,900.00 | 73,476.37 | 24,081 |
| 2025-12-08 | 71,200.00 | 73,300.00 | 70,100.00 | 73,000.00 | 72,581.53 | 28,653 |
| 2025-12-05 | 72,000.00 | 72,100.00 | 70,800.00 | 71,400.00 | 70,990.70 | 16,453 |
| 2025-12-04 | 73,000.00 | 73,000.00 | 71,000.00 | 72,100.00 | 71,686.69 | 23,123 |
| 2025-12-03 | 71,100.00 | 72,000.00 | 70,000.00 | 71,400.00 | 70,990.70 | 22,763 |
| 2025-12-02 | 68,600.00 | 70,700.00 | 67,500.00 | 70,700.00 | 70,294.71 | 27,457 |
| 2025-12-01 | 66,500.00 | 68,800.00 | 65,900.00 | 68,400.00 | 68,007.90 | 31,686 |
| 2025-11-28 | 67,600.00 | 68,600.00 | 66,300.00 | 67,500.00 | 67,113.06 | 27,554 |
| 2025-11-27 | 69,000.00 | 69,800.00 | 68,400.00 | 69,000.00 | 68,604.46 | 14,797 |
| 2025-11-26 | 68,900.00 | 68,900.00 | 67,300.00 | 68,800.00 | 68,405.61 | 27,075 |
| 2025-11-25 | 68,500.00 | 69,500.00 | 66,700.00 | 67,800.00 | 67,411.34 | 33,178 |
| 2025-11-24 | 67,900.00 | 68,400.00 | 64,000.00 | 67,800.00 | 67,411.34 | 59,700 |
| 2025-11-21 | 68,900.00 | 69,100.00 | 66,300.00 | 67,500.00 | 67,113.06 | 37,555 |
| 2025-11-20 | 71,200.00 | 73,300.00 | 69,700.00 | 71,100.00 | 70,692.42 | 40,757 |
| 2025-11-19 | 67,000.00 | 74,400.00 | 65,300.00 | 71,900.00 | 71,487.83 | 79,043 |
| 2025-11-18 | 71,200.00 | 72,300.00 | 65,800.00 | 66,100.00 | 65,721.08 | 100,567 |
| 2025-11-17 | 72,300.00 | 73,800.00 | 69,800.00 | 72,800.00 | 72,382.68 | 37,242 |
| 2025-11-14 | 70,700.00 | 71,700.00 | 68,900.00 | 71,000.00 | 70,592.99 | 37,130 |
| 2025-11-13 | 69,500.00 | 71,300.00 | 67,600.00 | 70,900.00 | 70,493.57 | 31,354 |
| 2025-11-12 | 69,300.00 | 69,900.00 | 67,500.00 | 69,300.00 | 68,902.74 | 43,642 |
| 2025-11-11 | 70,700.00 | 71,500.00 | 66,800.00 | 69,200.00 | 68,803.31 | 53,512 |
| 2025-11-10 | 71,000.00 | 71,700.00 | 69,000.00 | 69,700.00 | 69,300.45 | 51,742 |
| 2025-11-07 | 72,000.00 | 72,800.00 | 69,800.00 | 71,400.00 | 70,990.70 | 35,425 |
| 2025-11-06 | 72,800.00 | 74,500.00 | 71,000.00 | 73,800.00 | 73,376.94 | 36,224 |
| 2025-11-05 | 73,800.00 | 73,800.00 | 69,900.00 | 72,600.00 | 72,183.82 | 47,838 |
| 2025-11-04 | 78,500.00 | 78,500.00 | 74,000.00 | 75,000.00 | 74,570.06 | 48,952 |
| 2025-11-03 | 77,700.00 | 81,600.00 | 77,700.00 | 79,600.00 | 79,143.69 | 32,329 |
| 2025-10-31 | 79,100.00 | 80,800.00 | 76,800.00 | 77,500.00 | 77,055.73 | 44,190 |
| 2025-10-30 | 79,200.00 | 79,400.00 | 77,300.00 | 79,100.00 | 78,646.56 | 24,806 |
| 2025-10-29 | 80,300.00 | 80,900.00 | 77,900.00 | 79,200.00 | 78,745.99 | 28,201 |
| 2025-10-28 | 81,000.00 | 82,300.00 | 78,600.00 | 80,500.00 | 80,038.54 | 28,377 |
| 2025-10-27 | 82,300.00 | 82,700.00 | 80,700.00 | 81,400.00 | 80,933.38 | 22,160 |
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.