i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 119,600.00 | 120,800.00 | 111,500.00 | 115,200.00 | 114,539.62 | 53,125 |
| 2025-07-23 | 118,800.00 | 119,600.00 | 116,300.00 | 119,400.00 | 118,715.54 | 22,716 |
| 2025-07-22 | 118,500.00 | 119,500.00 | 116,500.00 | 118,300.00 | 117,621.85 | 23,103 |
| 2025-07-21 | 116,600.00 | 118,900.00 | 114,000.00 | 118,600.00 | 117,920.13 | 34,432 |
| 2025-07-18 | 118,400.00 | 121,200.00 | 117,000.00 | 118,400.00 | 117,721.27 | 49,740 |
| 2025-07-17 | 117,200.00 | 120,000.00 | 115,600.00 | 118,100.00 | 117,422.99 | 31,461 |
| 2025-07-16 | 116,800.00 | 120,900.00 | 113,900.00 | 116,400.00 | 115,732.74 | 67,308 |
| 2025-07-15 | 104,700.00 | 124,600.00 | 104,600.00 | 120,900.00 | 120,206.94 | 207,889 |
| 2025-07-14 | 104,200.00 | 105,900.00 | 102,000.00 | 103,800.00 | 103,204.97 | 40,533 |
| 2025-07-11 | 103,800.00 | 106,500.00 | 100,100.00 | 104,000.00 | 103,403.82 | 62,220 |
| 2025-07-10 | 95,000.00 | 104,000.00 | 94,100.00 | 101,600.00 | 101,017.58 | 179,336 |
| 2025-07-09 | 99,600.00 | 100,200.00 | 96,400.00 | 98,100.00 | 97,537.64 | 47,506 |
| 2025-07-08 | 96,500.00 | 97,800.00 | 93,800.00 | 97,800.00 | 97,239.36 | 18,430 |
| 2025-07-07 | 93,300.00 | 97,800.00 | 93,300.00 | 96,600.00 | 96,046.24 | 21,707 |
| 2025-07-04 | 96,000.00 | 97,500.00 | 93,000.00 | 95,000.00 | 94,455.41 | 31,527 |
| 2025-07-03 | 95,000.00 | 96,500.00 | 92,600.00 | 95,000.00 | 94,455.41 | 46,235 |
| 2025-07-02 | 98,000.00 | 98,700.00 | 93,500.00 | 95,000.00 | 94,455.41 | 51,222 |
| 2025-07-01 | 99,600.00 | 101,700.00 | 98,000.00 | 98,000.00 | 97,438.22 | 41,268 |
| 2025-06-30 | 96,500.00 | 100,500.00 | 95,100.00 | 98,100.00 | 97,537.64 | 30,800 |
| 2025-06-27 | 99,800.00 | 104,000.00 | 97,500.00 | 99,800.00 | 99,227.90 | 58,132 |
| 2025-06-26 | 94,300.00 | 99,300.00 | 94,100.00 | 99,000.00 | 98,432.48 | 70,175 |
| 2025-06-25 | 83,900.00 | 99,200.00 | 82,000.00 | 96,100.00 | 95,549.11 | 226,709 |
| 2025-06-24 | 84,200.00 | 84,200.00 | 79,800.00 | 82,400.00 | 81,927.64 | 84,850 |
| 2025-06-23 | 85,000.00 | 86,600.00 | 83,800.00 | 85,600.00 | 85,109.30 | 84,578 |
| 2025-06-20 | 85,400.00 | 86,000.00 | 83,200.00 | 85,300.00 | 84,811.02 | 37,703 |
| 2025-06-19 | 82,000.00 | 85,900.00 | 81,500.00 | 85,500.00 | 85,009.87 | 68,097 |
| 2025-06-18 | 84,000.00 | 84,600.00 | 79,700.00 | 81,800.00 | 81,331.08 | 80,155 |
| 2025-06-17 | 87,000.00 | 87,000.00 | 81,200.00 | 83,000.00 | 82,524.20 | 71,199 |
| 2025-06-16 | 86,600.00 | 89,200.00 | 84,500.00 | 88,400.00 | 87,893.25 | 90,741 |
| 2025-06-13 | 83,300.00 | 85,500.00 | 81,800.00 | 85,000.00 | 84,512.74 | 75,789 |
| 2025-06-12 | 83,100.00 | 83,700.00 | 82,200.00 | 83,500.00 | 83,021.34 | 27,735 |
| 2025-06-11 | 84,600.00 | 84,700.00 | 81,700.00 | 83,500.00 | 83,021.34 | 56,603 |
| 2025-06-10 | 80,900.00 | 82,800.00 | 80,100.00 | 81,800.00 | 81,331.08 | 53,833 |
| 2025-06-09 | 86,700.00 | 86,700.00 | 79,000.00 | 80,000.00 | 79,541.40 | 110,302 |
| 2025-06-05 | 82,800.00 | 86,700.00 | 81,800.00 | 85,100.00 | 84,612.17 | 54,760 |
| 2025-06-04 | 83,100.00 | 84,100.00 | 81,300.00 | 82,900.00 | 82,424.78 | 42,486 |
| 2025-06-02 | 74,400.00 | 84,800.00 | 73,200.00 | 83,000.00 | 82,524.20 | 148,709 |
| 2025-05-30 | 74,800.00 | 75,600.00 | 72,900.00 | 73,600.00 | 73,178.09 | 28,043 |
| 2025-05-29 | 73,200.00 | 74,900.00 | 70,100.00 | 74,800.00 | 74,371.21 | 56,856 |
| 2025-05-28 | 72,900.00 | 74,000.00 | 71,600.00 | 72,800.00 | 72,382.68 | 82,559 |
| 2025-05-27 | 73,800.00 | 73,800.00 | 71,500.00 | 72,900.00 | 72,482.10 | 28,424 |
| 2025-05-26 | 73,300.00 | 74,300.00 | 72,000.00 | 72,700.00 | 72,283.25 | 34,424 |
| 2025-05-23 | 71,800.00 | 74,300.00 | 71,500.00 | 73,300.00 | 72,879.81 | 43,640 |
| 2025-05-22 | 74,000.00 | 74,000.00 | 70,300.00 | 71,600.00 | 71,189.55 | 39,241 |
| 2025-05-21 | 71,400.00 | 73,700.00 | 71,100.00 | 73,000.00 | 72,581.53 | 37,309 |
| 2025-05-20 | 71,500.00 | 72,100.00 | 70,000.00 | 71,100.00 | 70,692.42 | 38,758 |
| 2025-05-19 | 71,400.00 | 73,600.00 | 69,000.00 | 70,400.00 | 69,996.43 | 56,683 |
| 2025-05-16 | 68,600.00 | 71,700.00 | 67,000.00 | 71,100.00 | 70,692.42 | 80,282 |
| 2025-05-15 | 67,800.00 | 68,500.00 | 65,600.00 | 67,000.00 | 66,615.92 | 33,308 |
| 2025-05-14 | 63,100.00 | 68,700.00 | 63,100.00 | 68,000.00 | 67,610.19 | 83,360 |
| 2025-05-13 | 62,200.00 | 63,600.00 | 60,000.00 | 62,900.00 | 62,539.43 | 51,484 |
| 2025-05-12 | 65,900.00 | 65,900.00 | 61,500.00 | 63,500.00 | 63,135.99 | 82,605 |
| 2025-05-09 | 63,500.00 | 66,000.00 | 63,200.00 | 65,200.00 | 64,826.24 | 56,908 |
| 2025-05-08 | 59,800.00 | 64,500.00 | 59,200.00 | 63,800.00 | 63,434.27 | 112,541 |
| 2025-05-07 | 58,000.00 | 59,800.00 | 57,100.00 | 59,800.00 | 59,457.20 | 40,047 |
| 2025-05-02 | 56,600.00 | 57,900.00 | 56,200.00 | 57,400.00 | 57,070.96 | 27,148 |
| 2025-04-30 | 56,900.00 | 57,000.00 | 55,300.00 | 56,800.00 | 56,474.39 | 20,062 |
| 2025-04-29 | 55,800.00 | 57,200.00 | 54,600.00 | 56,900.00 | 56,573.82 | 26,433 |
| 2025-04-28 | 54,300.00 | 56,700.00 | 54,100.00 | 55,600.00 | 55,281.27 | 37,944 |
| 2025-04-25 | 55,500.00 | 55,500.00 | 53,100.00 | 54,500.00 | 54,187.58 | 32,158 |
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.