i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 48,900.00 | 49,000.00 | 47,600.00 | 47,800.00 | 47,525.99 | 31,513 |
| 2025-01-22 | 46,450.00 | 49,450.00 | 46,150.00 | 49,000.00 | 48,719.11 | 137,011 |
| 2025-01-21 | 45,950.00 | 46,650.00 | 44,700.00 | 46,250.00 | 45,984.87 | 41,058 |
| 2025-01-20 | 44,500.00 | 45,600.00 | 43,400.00 | 45,400.00 | 45,139.75 | 48,601 |
| 2025-01-17 | 45,450.00 | 45,450.00 | 44,450.00 | 44,500.00 | 44,244.90 | 25,601 |
| 2025-01-16 | 45,450.00 | 45,800.00 | 44,700.00 | 45,000.00 | 44,742.04 | 30,306 |
| 2025-01-15 | 45,500.00 | 45,800.00 | 44,600.00 | 45,450.00 | 45,189.46 | 32,275 |
| 2025-01-14 | 45,950.00 | 46,350.00 | 45,150.00 | 45,750.00 | 45,487.74 | 33,299 |
| 2025-01-13 | 47,650.00 | 48,000.00 | 45,600.00 | 45,950.00 | 45,686.59 | 47,995 |
| 2025-01-10 | 47,350.00 | 48,550.00 | 46,900.00 | 47,950.00 | 47,675.13 | 91,291 |
| 2025-01-09 | 47,050.00 | 47,750.00 | 45,500.00 | 47,450.00 | 47,177.99 | 51,295 |
| 2025-01-08 | 46,400.00 | 47,150.00 | 46,200.00 | 47,050.00 | 46,780.29 | 33,943 |
| 2025-01-07 | 46,800.00 | 47,000.00 | 44,750.00 | 47,000.00 | 46,730.57 | 81,911 |
| 2025-01-06 | 48,900.00 | 48,900.00 | 45,700.00 | 46,800.00 | 46,531.72 | 150,146 |
| 2025-01-03 | 47,000.00 | 48,300.00 | 46,750.00 | 48,050.00 | 47,774.55 | 90,386 |
| 2025-01-02 | 45,100.00 | 48,350.00 | 44,800.00 | 47,400.00 | 47,128.28 | 223,732 |
| 2024-12-30 | 44,400.00 | 45,550.00 | 43,800.00 | 45,000.00 | 44,742.04 | 246,517 |
| 2024-12-27 | 42,500.00 | 48,550.00 | 42,450.00 | 44,200.00 | 43,946.62 | 495,227 |
| 2024-12-26 | 44,550.00 | 45,000.00 | 42,450.00 | 42,500.00 | 41,858.66 | 102,155 |
| 2024-12-24 | 44,450.00 | 44,700.00 | 43,450.00 | 44,150.00 | 43,483.76 | 91,314 |
| 2024-12-23 | 40,300.00 | 44,750.00 | 40,300.00 | 43,850.00 | 43,188.29 | 193,726 |
| 2024-12-20 | 41,500.00 | 41,500.00 | 39,500.00 | 40,250.00 | 39,642.62 | 58,009 |
| 2024-12-19 | 39,700.00 | 41,600.00 | 39,400.00 | 41,300.00 | 40,676.77 | 30,921 |
| 2024-12-18 | 40,800.00 | 41,600.00 | 40,400.00 | 40,900.00 | 40,282.81 | 50,405 |
| 2024-12-17 | 41,450.00 | 43,000.00 | 40,200.00 | 41,300.00 | 40,676.77 | 129,087 |
| 2024-12-16 | 40,000.00 | 41,800.00 | 39,600.00 | 40,750.00 | 40,135.07 | 107,418 |
| 2024-12-13 | 38,900.00 | 39,400.00 | 38,250.00 | 38,550.00 | 37,968.27 | 20,781 |
| 2024-12-12 | 38,950.00 | 39,400.00 | 37,900.00 | 38,900.00 | 38,312.99 | 33,219 |
| 2024-12-11 | 37,400.00 | 38,900.00 | 36,700.00 | 38,850.00 | 38,263.74 | 55,544 |
| 2024-12-10 | 36,450.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,392.41 | 33,560 |
| 2024-12-09 | 37,450.00 | 37,600.00 | 36,350.00 | 36,450.00 | 35,899.96 | 204,493 |
| 2024-12-06 | 39,850.00 | 39,850.00 | 36,750.00 | 38,850.00 | 38,263.74 | 106,017 |
| 2024-12-05 | 41,350.00 | 42,000.00 | 39,400.00 | 39,900.00 | 39,297.90 | 95,283 |
| 2024-12-04 | 40,300.00 | 40,950.00 | 39,500.00 | 40,750.00 | 40,135.07 | 73,682 |
| 2024-12-03 | 39,500.00 | 41,600.00 | 39,500.00 | 41,250.00 | 40,627.53 | 73,363 |
| 2024-12-02 | 39,450.00 | 40,600.00 | 39,200.00 | 39,500.00 | 38,903.93 | 46,777 |
| 2024-11-29 | 39,650.00 | 39,950.00 | 38,500.00 | 39,450.00 | 38,854.69 | 56,276 |
| 2024-11-28 | 41,000.00 | 41,000.00 | 39,550.00 | 39,750.00 | 39,150.16 | 38,324 |
| 2024-11-27 | 40,250.00 | 41,200.00 | 39,600.00 | 41,150.00 | 40,529.03 | 74,434 |
| 2024-11-26 | 40,800.00 | 41,400.00 | 38,650.00 | 40,500.00 | 39,888.84 | 98,961 |
| 2024-11-25 | 42,650.00 | 42,650.00 | 40,500.00 | 41,000.00 | 40,381.30 | 78,875 |
| 2024-11-22 | 39,950.00 | 43,000.00 | 39,850.00 | 42,700.00 | 42,055.64 | 187,153 |
| 2024-11-21 | 38,900.00 | 42,200.00 | 38,450.00 | 40,200.00 | 39,593.37 | 368,421 |
| 2024-11-20 | 38,100.00 | 38,450.00 | 37,250.00 | 37,650.00 | 37,081.85 | 30,740 |
| 2024-11-19 | 37,650.00 | 38,850.00 | 36,650.00 | 38,100.00 | 37,525.06 | 70,044 |
| 2024-11-18 | 35,950.00 | 37,600.00 | 34,000.00 | 37,200.00 | 36,638.64 | 87,033 |
| 2024-11-15 | 38,100.00 | 38,200.00 | 35,300.00 | 35,900.00 | 35,358.26 | 141,048 |
| 2024-11-14 | 38,500.00 | 39,000.00 | 37,300.00 | 38,150.00 | 37,574.31 | 78,486 |
| 2024-11-13 | 39,300.00 | 40,200.00 | 37,800.00 | 38,650.00 | 38,066.76 | 109,606 |
| 2024-11-12 | 41,250.00 | 41,400.00 | 39,350.00 | 39,700.00 | 39,100.92 | 137,614 |
| 2024-11-11 | 38,500.00 | 41,150.00 | 38,500.00 | 40,600.00 | 39,987.33 | 266,798 |
| 2024-11-08 | 37,850.00 | 38,600.00 | 37,200.00 | 38,450.00 | 37,869.78 | 52,737 |
| 2024-11-07 | 39,300.00 | 39,850.00 | 37,150.00 | 37,800.00 | 37,229.59 | 85,232 |
| 2024-11-06 | 38,550.00 | 39,150.00 | 37,700.00 | 38,650.00 | 38,066.76 | 87,336 |
| 2024-11-05 | 38,650.00 | 38,650.00 | 37,700.00 | 38,450.00 | 37,869.78 | 32,722 |
| 2024-11-04 | 37,300.00 | 38,500.00 | 36,350.00 | 38,350.00 | 37,771.29 | 74,186 |
| 2024-11-01 | 38,000.00 | 38,400.00 | 36,800.00 | 37,250.00 | 36,687.89 | 65,600 |
| 2024-10-31 | 36,200.00 | 38,500.00 | 36,200.00 | 38,500.00 | 37,919.02 | 148,080 |
| 2024-10-30 | 37,350.00 | 37,600.00 | 34,750.00 | 36,000.00 | 35,456.75 | 59,673 |
| 2024-10-29 | 37,000.00 | 37,550.00 | 36,550.00 | 37,350.00 | 36,786.38 | 71,247 |
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.