i3system Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	19,350.00	19,700.00	19,100.00	19,350.00	18,641.11	11,568
2022-08-12	19,200.00	19,600.00	19,150.00	19,350.00	18,641.11	14,087
2022-08-11	19,050.00	19,450.00	19,000.00	19,200.00	18,496.60	5,586
2022-08-10	18,950.00	19,300.00	18,900.00	19,050.00	18,352.10	8,570
2022-08-09	19,400.00	19,800.00	19,000.00	19,300.00	18,592.94	9,508
2022-08-08	19,600.00	19,650.00	18,800.00	19,550.00	18,833.78	42,233
2022-08-05	19,500.00	19,900.00	19,350.00	19,600.00	18,881.95	11,950
2022-08-04	19,800.00	19,800.00	19,250.00	19,450.00	18,737.44	14,058
2022-08-03	19,900.00	20,100.00	19,500.00	19,800.00	19,074.62	18,406
2022-08-02	19,850.00	20,150.00	19,500.00	19,950.00	19,219.13	28,808
2022-08-01	19,600.00	20,050.00	19,500.00	19,750.00	19,026.45	34,230
2022-07-29	19,250.00	19,750.00	19,050.00	19,700.00	18,978.28	25,052
2022-07-28	19,400.00	19,600.00	19,150.00	19,250.00	18,544.77	25,266
2022-07-27	18,350.00	19,800.00	18,200.00	19,450.00	18,737.44	93,800
2022-07-26	17,400.00	18,800.00	17,400.00	18,350.00	17,677.74	28,854
2022-07-25	17,750.00	17,900.00	17,400.00	17,600.00	16,955.22	14,615
2022-07-22	17,600.00	17,800.00	17,400.00	17,700.00	17,051.55	7,277
2022-07-21	17,250.00	17,700.00	17,200.00	17,600.00	16,955.22	14,563
2022-07-20	17,400.00	17,400.00	17,050.00	17,200.00	16,569.87	17,609
2022-07-19	16,350.00	17,500.00	16,300.00	17,200.00	16,569.87	30,303
2022-07-18	16,100.00	16,350.00	16,100.00	16,350.00	15,751.01	7,158
2022-07-15	16,200.00	16,250.00	15,700.00	16,050.00	15,462.00	14,907
2022-07-14	16,100.00	16,350.00	16,050.00	16,150.00	15,558.34	11,790
2022-07-13	16,350.00	16,600.00	16,150.00	16,150.00	15,558.34	15,672
2022-07-12	16,900.00	16,900.00	16,150.00	16,400.00	15,799.18	15,629
2022-07-11	17,050.00	17,050.00	16,800.00	16,950.00	16,329.03	6,162
2022-07-08	16,750.00	17,050.00	16,750.00	17,050.00	16,425.37	11,487
2022-07-07	16,900.00	16,900.00	16,500.00	16,750.00	16,136.36	19,870
2022-07-06	17,000.00	17,000.00	16,600.00	16,900.00	16,280.86	9,770
2022-07-05	16,750.00	17,150.00	16,750.00	17,000.00	16,377.20	9,502
2022-07-04	17,100.00	17,150.00	16,550.00	16,900.00	16,280.86	10,329
2022-07-01	16,950.00	17,150.00	16,600.00	17,050.00	16,425.37	8,907
2022-06-30	17,050.00	17,200.00	16,650.00	17,000.00	16,377.20	11,284
2022-06-29	16,750.00	17,200.00	16,700.00	17,200.00	16,569.87	5,551
2022-06-28	17,100.00	17,250.00	16,800.00	17,050.00	16,425.37	6,234
2022-06-27	17,300.00	17,500.00	16,900.00	17,200.00	16,569.87	9,222
2022-06-24	16,500.00	17,100.00	16,450.00	17,100.00	16,473.54	8,237
2022-06-23	16,900.00	17,050.00	16,300.00	16,450.00	15,847.35	25,304
2022-06-22	17,500.00	17,850.00	16,650.00	16,900.00	16,280.86	16,014
2022-06-21	17,000.00	17,600.00	16,850.00	17,450.00	16,810.71	14,650
2022-06-20	17,850.00	18,200.00	16,850.00	17,000.00	16,377.20	18,181
2022-06-17	17,550.00	17,950.00	17,250.00	17,800.00	17,147.89	27,476
2022-06-16	18,350.00	18,500.00	17,950.00	18,100.00	17,436.90	15,459
2022-06-15	18,900.00	18,900.00	18,050.00	18,200.00	17,533.24	24,273
2022-06-14	18,750.00	19,050.00	18,050.00	19,050.00	18,352.10	33,614
2022-06-13	19,850.00	19,850.00	18,950.00	19,150.00	18,448.43	32,957
2022-06-10	19,650.00	20,150.00	19,650.00	20,000.00	19,267.29	21,439
2022-06-09	19,900.00	19,950.00	19,650.00	19,800.00	19,074.62	13,937
2022-06-08	20,000.00	20,200.00	19,850.00	19,950.00	19,219.13	16,413
2022-06-07	20,000.00	20,050.00	19,750.00	19,950.00	19,219.13	8,821
2022-06-03	19,900.00	20,100.00	19,700.00	19,900.00	19,170.96	11,977
2022-06-02	19,950.00	20,100.00	19,800.00	20,000.00	19,267.29	9,195
2022-05-31	20,000.00	20,150.00	19,800.00	20,000.00	19,267.29	8,112
2022-05-30	20,050.00	20,100.00	19,850.00	20,000.00	19,267.29	9,542
2022-05-27	20,050.00	20,150.00	19,800.00	20,000.00	19,267.29	7,050
2022-05-26	20,250.00	20,250.00	19,800.00	19,950.00	19,219.13	10,953
2022-05-25	19,900.00	20,250.00	19,750.00	20,200.00	19,459.97	14,427
2022-05-24	20,250.00	20,350.00	19,750.00	19,900.00	19,170.96	15,087
2022-05-23	19,750.00	20,350.00	19,650.00	20,250.00	19,508.13	30,448
2022-05-20	19,550.00	19,800.00	19,550.00	19,600.00	18,881.95	12,083

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.