i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	80,400.00	82,100.00	78,500.00	81,800.00	81,331.08	39,244
2025-10-23	81,200.00	81,500.00	79,000.00	80,200.00	79,740.25	23,857
2025-10-22	78,400.00	81,400.00	75,900.00	80,400.00	79,939.11	46,120
2025-10-21	79,700.00	80,000.00	77,000.00	78,000.00	77,552.87	40,367
2025-10-20	73,300.00	78,500.00	72,600.00	77,900.00	77,453.44	79,364
2025-10-17	74,900.00	74,900.00	71,600.00	71,600.00	71,189.55	35,950
2025-10-16	74,200.00	75,200.00	72,500.00	74,300.00	73,874.08	37,342
2025-10-15	74,100.00	74,900.00	72,900.00	74,700.00	74,271.78	43,750
2025-10-14	75,200.00	75,300.00	72,200.00	74,500.00	74,072.93	44,366
2025-10-13	75,000.00	75,900.00	73,700.00	74,600.00	74,172.36	43,605
2025-10-10	79,500.00	79,500.00	74,500.00	76,900.00	76,459.17	67,233
2025-10-02	77,000.00	79,600.00	75,000.00	79,300.00	78,845.41	69,533
2025-10-01	79,000.00	79,000.00	74,700.00	77,000.00	76,558.60	84,542
2025-09-30	78,000.00	81,100.00	77,800.00	78,900.00	78,447.71	34,587
2025-09-29	81,000.00	81,000.00	77,300.00	77,800.00	77,354.01	51,585
2025-09-26	83,300.00	83,300.00	78,800.00	80,400.00	79,939.11	50,289
2025-09-25	88,400.00	88,500.00	81,800.00	82,300.00	81,828.22	70,411
2025-09-24	88,400.00	89,200.00	85,800.00	87,700.00	87,197.26	25,893
2025-09-23	87,100.00	89,000.00	86,700.00	87,700.00	87,197.26	26,331
2025-09-22	88,500.00	88,500.00	86,000.00	88,100.00	87,594.97	26,912
2025-09-19	89,400.00	91,500.00	88,000.00	88,500.00	87,992.68	19,959
2025-09-18	91,300.00	91,300.00	87,800.00	90,600.00	90,080.64	36,882
2025-09-17	90,900.00	91,800.00	87,900.00	89,000.00	88,489.81	44,183
2025-09-16	90,600.00	92,700.00	89,500.00	92,000.00	91,472.61	41,890
2025-09-15	91,000.00	92,200.00	88,700.00	90,700.00	90,180.06	36,385
2025-09-12	91,200.00	92,300.00	88,400.00	91,200.00	90,677.20	33,465
2025-09-11	89,800.00	92,700.00	88,800.00	90,300.00	89,782.36	39,306
2025-09-10	88,500.00	90,000.00	87,700.00	89,700.00	89,185.80	26,415
2025-09-09	87,200.00	89,000.00	85,900.00	88,400.00	87,893.25	26,122
2025-09-08	89,500.00	89,500.00	85,700.00	87,200.00	86,700.13	45,280
2025-09-05	86,500.00	90,200.00	85,300.00	88,700.00	88,191.53	49,576
2025-09-04	85,900.00	87,600.00	84,800.00	86,400.00	85,904.71	46,211
2025-09-03	87,000.00	87,300.00	83,700.00	85,500.00	85,009.87	42,073
2025-09-02	87,000.00	87,500.00	83,200.00	86,200.00	85,705.86	50,521
2025-09-01	85,900.00	86,500.00	83,300.00	84,200.00	83,717.32	41,418
2025-08-29	87,100.00	88,500.00	85,600.00	86,900.00	86,401.85	37,965
2025-08-28	87,800.00	89,200.00	85,400.00	87,600.00	87,097.83	78,492
2025-08-27	88,600.00	88,900.00	83,300.00	87,900.00	87,396.11	86,191
2025-08-26	82,500.00	86,800.00	81,800.00	85,600.00	85,109.30	129,139
2025-08-25	80,300.00	82,500.00	79,600.00	81,600.00	81,132.23	59,733
2025-08-22	80,000.00	81,700.00	77,900.00	79,300.00	78,845.41	48,335
2025-08-21	81,000.00	82,500.00	75,400.00	79,600.00	79,143.69	91,592
2025-08-20	79,900.00	81,600.00	78,800.00	81,000.00	80,535.67	49,788
2025-08-19	86,300.00	88,700.00	82,200.00	82,400.00	81,927.64	48,349
2025-08-18	93,000.00	93,000.00	85,900.00	86,100.00	85,606.43	69,711
2025-08-14	94,700.00	96,000.00	92,200.00	93,400.00	92,864.59	54,194
2025-08-13	93,100.00	93,400.00	88,800.00	93,200.00	92,665.73	82,168
2025-08-12	98,300.00	98,300.00	88,500.00	93,000.00	92,466.88	110,110
2025-08-11	98,100.00	98,900.00	95,000.00	97,100.00	96,543.38	58,657
2025-08-08	109,000.00	109,000.00	100,300.00	100,500.00	99,923.89	100,204
2025-08-07	110,300.00	111,200.00	106,700.00	109,800.00	109,170.57	46,789
2025-08-06	110,900.00	115,800.00	107,200.00	111,300.00	110,661.97	70,321
2025-08-05	110,200.00	111,000.00	106,800.00	109,400.00	108,772.87	38,571
2025-08-04	109,000.00	112,500.00	108,100.00	110,500.00	109,866.56	44,660
2025-08-01	113,800.00	114,200.00	108,000.00	108,900.00	108,275.73	107,034
2025-07-31	113,800.00	115,500.00	112,300.00	115,000.00	114,340.76	158,275
2025-07-30	116,900.00	117,200.00	113,000.00	113,800.00	113,147.64	27,312
2025-07-29	113,600.00	117,900.00	112,300.00	117,100.00	116,428.73	41,606
2025-07-28	116,500.00	118,200.00	113,400.00	114,500.00	113,843.63	27,478
2025-07-25	114,500.00	118,600.00	114,500.00	115,500.00	114,837.90	31,378

← NewerPage 5 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.