i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 36,000.00 | 37,700.00 | 35,350.00 | 37,300.00 | 36,737.13 | 169,159 |
| 2024-10-25 | 34,700.00 | 35,450.00 | 33,900.00 | 35,300.00 | 34,767.31 | 108,730 |
| 2024-10-24 | 32,500.00 | 34,150.00 | 31,850.00 | 33,500.00 | 32,994.48 | 101,149 |
| 2024-10-23 | 33,200.00 | 33,200.00 | 32,200.00 | 32,500.00 | 32,009.57 | 40,653 |
| 2024-10-22 | 33,300.00 | 33,350.00 | 32,100.00 | 33,200.00 | 32,699.00 | 33,332 |
| 2024-10-21 | 33,400.00 | 33,700.00 | 32,000.00 | 32,950.00 | 32,452.77 | 44,422 |
| 2024-10-18 | 34,350.00 | 34,800.00 | 33,400.00 | 33,400.00 | 32,895.98 | 42,646 |
| 2024-10-17 | 34,400.00 | 35,600.00 | 34,400.00 | 34,800.00 | 34,274.86 | 62,624 |
| 2024-10-16 | 34,250.00 | 34,650.00 | 33,300.00 | 34,400.00 | 33,880.89 | 31,365 |
| 2024-10-15 | 34,750.00 | 34,750.00 | 33,750.00 | 34,150.00 | 33,634.67 | 35,697 |
| 2024-10-14 | 33,950.00 | 34,450.00 | 32,600.00 | 34,400.00 | 33,880.89 | 52,924 |
| 2024-10-11 | 32,550.00 | 34,350.00 | 32,550.00 | 33,100.00 | 32,600.51 | 46,908 |
| 2024-10-10 | 33,750.00 | 33,750.00 | 32,150.00 | 32,550.00 | 32,058.81 | 50,026 |
| 2024-10-08 | 33,150.00 | 34,550.00 | 33,150.00 | 33,600.00 | 33,092.97 | 36,641 |
| 2024-10-07 | 31,550.00 | 33,800.00 | 31,550.00 | 33,350.00 | 32,846.74 | 79,729 |
| 2024-10-04 | 31,600.00 | 32,250.00 | 30,950.00 | 32,100.00 | 31,615.60 | 37,958 |
| 2024-10-02 | 32,250.00 | 32,550.00 | 31,200.00 | 31,500.00 | 31,024.66 | 31,481 |
| 2024-09-30 | 32,800.00 | 32,800.00 | 31,700.00 | 32,250.00 | 31,763.34 | 34,586 |
| 2024-09-27 | 33,350.00 | 33,900.00 | 32,800.00 | 32,800.00 | 32,305.04 | 29,845 |
| 2024-09-26 | 32,650.00 | 34,200.00 | 32,650.00 | 33,700.00 | 33,191.46 | 45,450 |
| 2024-09-25 | 33,000.00 | 33,450.00 | 32,700.00 | 33,000.00 | 32,502.02 | 22,737 |
| 2024-09-24 | 32,800.00 | 33,750.00 | 32,250.00 | 33,000.00 | 32,502.02 | 36,232 |
| 2024-09-23 | 33,350.00 | 33,800.00 | 32,950.00 | 33,050.00 | 32,551.27 | 21,392 |
| 2024-09-20 | 34,200.00 | 34,500.00 | 33,300.00 | 33,350.00 | 32,846.74 | 48,093 |
| 2024-09-19 | 34,000.00 | 34,350.00 | 32,750.00 | 33,600.00 | 33,092.97 | 27,204 |
| 2024-09-13 | 33,900.00 | 34,450.00 | 33,350.00 | 34,000.00 | 33,486.93 | 32,790 |
| 2024-09-12 | 33,800.00 | 33,850.00 | 32,900.00 | 33,550.00 | 33,043.72 | 17,628 |
| 2024-09-11 | 32,800.00 | 34,300.00 | 32,700.00 | 33,000.00 | 32,502.02 | 45,432 |
| 2024-09-10 | 31,100.00 | 33,200.00 | 31,100.00 | 32,700.00 | 32,206.55 | 53,127 |
| 2024-09-09 | 29,700.00 | 31,000.00 | 29,300.00 | 31,000.00 | 30,532.20 | 45,235 |
| 2024-09-06 | 30,800.00 | 30,950.00 | 29,950.00 | 30,400.00 | 29,941.26 | 26,634 |
| 2024-09-05 | 32,950.00 | 32,950.00 | 30,800.00 | 30,900.00 | 30,433.71 | 32,211 |
| 2024-09-04 | 31,100.00 | 32,000.00 | 29,100.00 | 31,900.00 | 31,418.62 | 47,778 |
| 2024-09-03 | 31,850.00 | 33,000.00 | 31,500.00 | 32,550.00 | 32,058.81 | 25,401 |
| 2024-09-02 | 33,300.00 | 33,300.00 | 31,600.00 | 31,900.00 | 31,418.62 | 34,817 |
| 2024-08-30 | 33,800.00 | 33,800.00 | 32,400.00 | 33,300.00 | 32,797.49 | 24,730 |
| 2024-08-29 | 34,250.00 | 34,250.00 | 32,650.00 | 33,250.00 | 32,748.25 | 28,721 |
| 2024-08-28 | 34,350.00 | 35,650.00 | 33,400.00 | 34,150.00 | 33,634.67 | 128,261 |
| 2024-08-27 | 33,100.00 | 34,500.00 | 33,100.00 | 34,450.00 | 33,930.14 | 41,430 |
| 2024-08-26 | 33,150.00 | 33,300.00 | 32,500.00 | 33,050.00 | 32,551.27 | 15,598 |
| 2024-08-23 | 31,350.00 | 33,150.00 | 31,350.00 | 32,900.00 | 32,403.53 | 29,521 |
| 2024-08-22 | 32,850.00 | 32,850.00 | 31,400.00 | 31,900.00 | 31,418.62 | 26,370 |
| 2024-08-21 | 33,100.00 | 33,100.00 | 32,100.00 | 32,600.00 | 32,108.06 | 15,362 |
| 2024-08-20 | 32,600.00 | 33,450.00 | 32,250.00 | 32,600.00 | 32,108.06 | 21,468 |
| 2024-08-19 | 31,950.00 | 32,450.00 | 31,800.00 | 32,200.00 | 31,714.09 | 32,611 |
| 2024-08-16 | 32,400.00 | 32,500.00 | 31,050.00 | 31,850.00 | 31,369.37 | 41,993 |
| 2024-08-14 | 31,950.00 | 32,250.00 | 31,200.00 | 31,550.00 | 31,073.90 | 36,028 |
| 2024-08-13 | 30,150.00 | 32,300.00 | 30,150.00 | 31,450.00 | 30,975.41 | 115,897 |
| 2024-08-12 | 28,850.00 | 30,300.00 | 28,600.00 | 30,100.00 | 29,645.78 | 65,553 |
| 2024-08-09 | 28,550.00 | 29,350.00 | 28,100.00 | 28,400.00 | 27,971.44 | 52,158 |
| 2024-08-08 | 27,150.00 | 28,200.00 | 26,650.00 | 27,900.00 | 27,478.98 | 64,000 |
| 2024-08-07 | 27,450.00 | 28,600.00 | 27,000.00 | 28,000.00 | 27,577.47 | 63,414 |
| 2024-08-06 | 26,500.00 | 28,600.00 | 26,450.00 | 27,600.00 | 27,183.51 | 102,001 |
| 2024-08-05 | 31,600.00 | 31,600.00 | 24,600.00 | 26,700.00 | 26,297.09 | 287,848 |
| 2024-08-02 | 32,300.00 | 33,950.00 | 31,900.00 | 32,050.00 | 31,566.36 | 71,877 |
| 2024-08-01 | 32,750.00 | 34,650.00 | 32,750.00 | 34,100.00 | 33,585.42 | 39,861 |
| 2024-07-31 | 32,050.00 | 33,200.00 | 31,400.00 | 33,050.00 | 32,551.27 | 52,847 |
| 2024-07-30 | 32,750.00 | 33,050.00 | 31,500.00 | 32,050.00 | 31,566.36 | 47,908 |
| 2024-07-29 | 32,400.00 | 33,400.00 | 32,400.00 | 33,050.00 | 32,551.27 | 36,021 |
| 2024-07-26 | 33,950.00 | 34,350.00 | 31,950.00 | 32,700.00 | 32,206.55 | 118,849 |
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.