i-SENS Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	29,500.00	29,800.00	29,400.00	29,400.00	14,161.68	30,672
2021-11-24	30,050.00	30,250.00	29,250.00	29,450.00	14,185.76	159,334
2021-11-23	30,050.00	30,350.00	29,900.00	30,050.00	14,474.78	44,672
2021-11-22	30,400.00	30,700.00	29,850.00	30,050.00	14,474.78	49,802
2021-11-19	30,050.00	31,050.00	29,950.00	30,400.00	14,643.37	59,472
2021-11-18	30,250.00	30,550.00	29,900.00	30,150.00	14,522.95	48,898
2021-11-17	30,900.00	30,900.00	30,100.00	30,200.00	14,547.03	59,596
2021-11-16	31,000.00	31,150.00	30,600.00	30,900.00	14,884.21	39,562
2021-11-15	30,700.00	31,000.00	30,500.00	31,000.00	14,932.38	29,872
2021-11-12	30,050.00	30,700.00	30,050.00	30,400.00	14,643.37	40,594
2021-11-11	30,600.00	30,800.00	29,950.00	30,000.00	14,450.69	87,578
2021-11-10	31,750.00	31,750.00	30,400.00	30,600.00	14,739.71	161,296
2021-11-09	31,600.00	32,150.00	31,600.00	31,900.00	15,365.90	51,826
2021-11-08	31,600.00	32,000.00	31,050.00	31,600.00	15,221.40	60,390
2021-11-05	31,850.00	32,150.00	31,400.00	31,600.00	15,221.40	62,422
2021-11-04	31,900.00	32,450.00	31,400.00	31,800.00	15,317.73	51,468
2021-11-03	32,550.00	32,700.00	31,700.00	31,850.00	15,341.82	80,780
2021-11-02	32,600.00	33,050.00	32,400.00	32,750.00	15,775.34	76,528
2021-11-01	33,250.00	33,300.00	31,900.00	32,750.00	15,775.34	108,132
2021-10-29	32,950.00	33,750.00	32,650.00	33,500.00	16,136.61	172,560
2021-10-28	33,800.00	33,950.00	32,800.00	32,850.00	15,823.51	308,860
2021-10-27	32,150.00	36,400.00	31,950.00	33,750.00	16,257.03	1,151,092
2021-10-26	30,900.00	32,000.00	30,900.00	31,750.00	15,293.65	121,812

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.