i3system Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 69,600.00 | 70,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | 18,623 |
| 2026-10-19 | 67,500.00 | 70,600.00 | 65,200.00 | 70,600.00 | 70,600.00 | 21,112 |
| 2026-10-16 | 66,100.00 | 70,300.00 | 65,400.00 | 68,100.00 | 68,100.00 | 23,061 |
| 2026-10-15 | 70,500.00 | 70,500.00 | 64,500.00 | 66,700.00 | 66,700.00 | 38,312 |
| 2026-10-14 | 73,800.00 | 75,100.00 | 71,000.00 | 73,200.00 | 73,200.00 | 25,317 |
| 2026-10-13 | 72,000.00 | 74,900.00 | 71,300.00 | 74,800.00 | 74,800.00 | 25,792 |
| 2026-10-12 | 78,200.00 | 79,300.00 | 74,600.00 | 75,500.00 | 75,500.00 | 22,500 |
| 2026-10-08 | 79,900.00 | 80,900.00 | 75,300.00 | 78,900.00 | 78,900.00 | 33,668 |
| 2026-10-07 | 80,000.00 | 81,600.00 | 78,000.00 | 79,300.00 | 79,300.00 | 24,134 |
| 2026-10-06 | 80,300.00 | 82,500.00 | 78,100.00 | 80,800.00 | 80,800.00 | 51,416 |
| 2026-10-02 | 77,800.00 | 79,300.00 | 74,100.00 | 78,600.00 | 78,600.00 | 84,326 |
| 2026-10-01 | 66,600.00 | 74,100.00 | 66,600.00 | 73,300.00 | 73,300.00 | 126,230 |
| 2026-09-30 | 69,000.00 | 69,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | 13,779 |
| 2026-09-29 | 66,400.00 | 68,200.00 | 64,700.00 | 68,200.00 | 68,200.00 | 15,280 |
| 2026-09-28 | 67,100.00 | 68,400.00 | 65,400.00 | 66,900.00 | 66,900.00 | 24,085 |
| 2026-09-23 | 68,700.00 | 70,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | 24,769 |
| 2026-09-22 | 67,200.00 | 70,000.00 | 66,000.00 | 69,600.00 | 69,600.00 | 38,359 |
| 2026-09-21 | 62,300.00 | 66,200.00 | 62,200.00 | 66,000.00 | 66,000.00 | 18,817 |
Page 1 of 1 · 18 trading days
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.