i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 55,100.00 | 55,300.00 | 54,200.00 | 54,500.00 | 54,187.58 | 16,447 |
| 2025-04-23 | 55,400.00 | 55,700.00 | 54,400.00 | 55,300.00 | 54,982.99 | 31,644 |
| 2025-04-22 | 53,800.00 | 54,750.00 | 53,000.00 | 54,600.00 | 54,287.01 | 24,015 |
| 2025-04-21 | 54,600.00 | 54,800.00 | 52,800.00 | 53,900.00 | 53,591.02 | 14,467 |
| 2025-04-18 | 55,800.00 | 56,000.00 | 53,400.00 | 53,800.00 | 53,491.59 | 31,471 |
| 2025-04-17 | 54,000.00 | 55,900.00 | 53,500.00 | 55,600.00 | 55,281.27 | 53,515 |
| 2025-04-16 | 53,000.00 | 54,600.00 | 52,300.00 | 53,200.00 | 52,895.03 | 29,712 |
| 2025-04-15 | 53,500.00 | 53,500.00 | 51,900.00 | 53,000.00 | 52,696.18 | 15,086 |
| 2025-04-14 | 50,400.00 | 52,800.00 | 49,950.00 | 52,400.00 | 52,099.62 | 29,799 |
| 2025-04-11 | 47,400.00 | 50,300.00 | 46,450.00 | 50,300.00 | 50,011.66 | 30,247 |
| 2025-04-10 | 48,200.00 | 48,500.00 | 46,550.00 | 47,400.00 | 47,128.28 | 34,376 |
| 2025-04-09 | 46,200.00 | 47,950.00 | 44,600.00 | 45,400.00 | 45,139.75 | 64,490 |
| 2025-04-08 | 47,800.00 | 49,100.00 | 46,650.00 | 47,150.00 | 46,879.71 | 60,429 |
| 2025-04-07 | 50,000.00 | 50,400.00 | 46,500.00 | 46,700.00 | 46,432.29 | 65,214 |
| 2025-04-04 | 52,300.00 | 54,300.00 | 51,300.00 | 52,100.00 | 51,801.34 | 57,357 |
| 2025-04-03 | 51,300.00 | 53,500.00 | 50,600.00 | 52,600.00 | 52,298.47 | 63,384 |
| 2025-04-02 | 52,800.00 | 53,700.00 | 52,100.00 | 52,100.00 | 51,801.34 | 27,506 |
| 2025-04-01 | 53,300.00 | 53,900.00 | 52,100.00 | 53,100.00 | 52,795.61 | 26,832 |
| 2025-03-31 | 53,300.00 | 53,800.00 | 51,600.00 | 52,900.00 | 52,596.75 | 38,443 |
| 2025-03-28 | 53,400.00 | 54,600.00 | 52,000.00 | 53,600.00 | 53,292.74 | 69,469 |
| 2025-03-27 | 55,800.00 | 55,800.00 | 53,100.00 | 53,400.00 | 53,093.89 | 39,887 |
| 2025-03-26 | 55,200.00 | 55,500.00 | 54,000.00 | 55,200.00 | 54,883.57 | 46,457 |
| 2025-03-25 | 56,900.00 | 58,200.00 | 54,800.00 | 55,200.00 | 54,883.57 | 56,648 |
| 2025-03-24 | 56,600.00 | 57,500.00 | 55,800.00 | 56,900.00 | 56,573.82 | 27,623 |
| 2025-03-21 | 56,900.00 | 58,400.00 | 56,000.00 | 56,600.00 | 56,275.54 | 59,015 |
| 2025-03-20 | 60,100.00 | 60,100.00 | 57,000.00 | 57,000.00 | 56,673.25 | 50,063 |
| 2025-03-19 | 59,100.00 | 60,700.00 | 58,400.00 | 59,600.00 | 59,258.34 | 38,718 |
| 2025-03-18 | 61,000.00 | 61,600.00 | 58,200.00 | 59,200.00 | 58,860.64 | 56,209 |
| 2025-03-17 | 58,000.00 | 60,800.00 | 57,000.00 | 60,200.00 | 59,854.90 | 104,667 |
| 2025-03-14 | 59,600.00 | 60,200.00 | 56,300.00 | 57,000.00 | 56,673.25 | 90,095 |
| 2025-03-13 | 59,500.00 | 61,200.00 | 59,200.00 | 59,500.00 | 59,158.92 | 46,969 |
| 2025-03-12 | 59,700.00 | 62,400.00 | 57,700.00 | 59,500.00 | 59,158.92 | 117,349 |
| 2025-03-11 | 59,800.00 | 59,800.00 | 56,900.00 | 59,300.00 | 58,960.06 | 63,932 |
| 2025-03-10 | 59,100.00 | 63,100.00 | 58,500.00 | 60,500.00 | 60,153.18 | 150,811 |
| 2025-03-07 | 58,000.00 | 59,800.00 | 56,100.00 | 59,000.00 | 58,661.78 | 101,370 |
| 2025-03-06 | 57,100.00 | 59,600.00 | 56,600.00 | 58,800.00 | 58,462.93 | 82,859 |
| 2025-03-05 | 59,000.00 | 60,000.00 | 55,800.00 | 57,100.00 | 56,772.68 | 128,732 |
| 2025-03-04 | 57,500.00 | 59,800.00 | 55,900.00 | 59,000.00 | 58,661.78 | 132,056 |
| 2025-02-28 | 55,600.00 | 57,800.00 | 54,900.00 | 57,300.00 | 56,971.53 | 92,075 |
| 2025-02-27 | 58,400.00 | 59,200.00 | 56,400.00 | 56,900.00 | 56,573.82 | 109,856 |
| 2025-02-26 | 64,700.00 | 64,700.00 | 57,700.00 | 58,800.00 | 58,462.93 | 251,716 |
| 2025-02-25 | 62,900.00 | 65,400.00 | 61,000.00 | 64,700.00 | 64,329.11 | 111,230 |
| 2025-02-24 | 62,200.00 | 65,600.00 | 60,500.00 | 63,100.00 | 62,738.28 | 119,184 |
| 2025-02-21 | 61,600.00 | 64,000.00 | 59,100.00 | 63,600.00 | 63,235.41 | 174,479 |
| 2025-02-20 | 61,800.00 | 62,600.00 | 60,600.00 | 62,400.00 | 62,042.29 | 227,163 |
| 2025-02-19 | 62,400.00 | 63,700.00 | 59,000.00 | 63,200.00 | 62,837.71 | 161,701 |
| 2025-02-18 | 63,700.00 | 66,200.00 | 61,000.00 | 62,100.00 | 61,744.01 | 217,367 |
| 2025-02-17 | 61,000.00 | 65,300.00 | 60,000.00 | 62,900.00 | 62,539.43 | 266,114 |
| 2025-02-14 | 61,400.00 | 61,700.00 | 59,300.00 | 61,100.00 | 60,749.75 | 141,268 |
| 2025-02-13 | 60,200.00 | 61,100.00 | 58,600.00 | 60,400.00 | 60,053.76 | 291,208 |
| 2025-02-12 | 49,500.00 | 63,300.00 | 49,150.00 | 60,400.00 | 60,053.76 | 1,346,998 |
| 2025-02-11 | 50,100.00 | 50,100.00 | 47,700.00 | 48,750.00 | 48,470.54 | 87,659 |
| 2025-02-10 | 47,700.00 | 48,950.00 | 47,400.00 | 48,000.00 | 47,724.84 | 56,682 |
| 2025-02-07 | 48,000.00 | 48,500.00 | 46,950.00 | 47,950.00 | 47,675.13 | 45,831 |
| 2025-02-06 | 44,750.00 | 48,100.00 | 44,000.00 | 48,000.00 | 47,724.84 | 132,894 |
| 2025-02-05 | 44,450.00 | 44,850.00 | 42,700.00 | 44,750.00 | 44,493.47 | 81,605 |
| 2025-02-04 | 44,950.00 | 45,400.00 | 43,800.00 | 44,150.00 | 43,896.91 | 63,041 |
| 2025-02-03 | 45,600.00 | 46,050.00 | 43,500.00 | 44,550.00 | 44,294.62 | 62,682 |
| 2025-01-31 | 46,500.00 | 47,450.00 | 45,400.00 | 46,050.00 | 45,786.02 | 50,315 |
| 2025-01-24 | 48,150.00 | 48,500.00 | 46,350.00 | 47,450.00 | 47,177.99 | 50,274 |
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.