i3system Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	18,100.00	19,350.00	18,000.00	19,350.00	18,641.11	46,385
2022-02-18	18,150.00	18,650.00	17,900.00	18,350.00	17,677.74	42,942
2022-02-17	18,450.00	18,550.00	18,150.00	18,400.00	17,725.91	21,895
2022-02-16	18,200.00	18,450.00	18,150.00	18,450.00	17,774.08	15,878
2022-02-15	18,300.00	18,450.00	17,850.00	18,100.00	17,436.90	19,392
2022-02-14	18,100.00	18,500.00	18,050.00	18,450.00	17,774.08	24,304
2022-02-11	19,100.00	19,100.00	18,300.00	18,650.00	17,966.75	28,958
2022-02-10	19,550.00	19,650.00	19,050.00	19,250.00	18,544.77	33,496
2022-02-09	18,850.00	20,500.00	18,850.00	19,600.00	18,881.95	202,939
2022-02-08	18,300.00	19,000.00	18,150.00	19,000.00	18,303.93	54,398
2022-02-07	18,350.00	18,350.00	18,050.00	18,300.00	17,629.57	11,959
2022-02-04	18,100.00	18,350.00	17,950.00	18,350.00	17,677.74	14,307
2022-02-03	18,100.00	18,350.00	18,050.00	18,100.00	17,436.90	32,361
2022-01-28	17,200.00	17,700.00	16,850.00	17,700.00	17,051.55	16,636
2022-01-27	17,600.00	17,700.00	16,750.00	17,100.00	16,473.54	31,317
2022-01-26	17,500.00	18,200.00	17,500.00	17,550.00	16,907.05	46,175
2022-01-25	18,250.00	18,350.00	17,500.00	17,550.00	16,907.05	48,049
2022-01-24	18,900.00	18,950.00	17,850.00	18,350.00	17,677.74	64,569
2022-01-21	19,650.00	19,800.00	19,050.00	19,050.00	18,352.10	47,263
2022-01-20	19,350.00	19,850.00	19,000.00	19,800.00	19,074.62	56,700
2022-01-19	19,350.00	19,800.00	19,000.00	19,150.00	18,448.43	50,592
2022-01-18	19,950.00	20,100.00	19,150.00	19,550.00	18,833.78	82,296
2022-01-17	20,000.00	20,350.00	19,700.00	19,950.00	19,219.13	92,760
2022-01-14	18,750.00	20,550.00	18,650.00	19,850.00	19,122.79	182,668
2022-01-13	18,700.00	18,850.00	18,600.00	18,750.00	18,063.09	12,576
2022-01-12	18,700.00	18,800.00	18,600.00	18,750.00	18,063.09	10,703
2022-01-11	18,800.00	19,000.00	18,550.00	18,700.00	18,014.92	14,948
2022-01-10	18,550.00	19,050.00	18,450.00	18,850.00	18,159.42	16,714
2022-01-07	18,550.00	18,800.00	18,350.00	18,750.00	18,063.09	25,307
2022-01-06	18,700.00	18,950.00	18,500.00	18,650.00	17,966.75	39,057
2022-01-05	19,000.00	19,200.00	18,700.00	19,050.00	18,352.10	31,554
2022-01-04	19,150.00	19,150.00	18,700.00	19,100.00	18,400.27	24,084
2022-01-03	19,600.00	19,600.00	18,900.00	19,150.00	18,448.43	26,035
2021-12-30	19,600.00	19,650.00	19,150.00	19,450.00	18,737.44	23,815
2021-12-29	19,000.00	19,750.00	18,800.00	19,450.00	18,737.44	63,759
2021-12-28	18,950.00	19,300.00	18,700.00	19,000.00	18,207.59	32,112
2021-12-27	19,200.00	19,200.00	18,650.00	18,700.00	17,920.10	36,773
2021-12-24	19,200.00	19,450.00	19,000.00	19,200.00	18,399.25	25,050
2021-12-23	19,100.00	19,400.00	19,000.00	19,200.00	18,399.25	39,208
2021-12-22	19,000.00	19,200.00	18,750.00	19,000.00	18,207.59	33,429
2021-12-21	18,450.00	19,000.00	18,400.00	18,950.00	18,159.68	27,077
2021-12-20	18,750.00	18,800.00	18,400.00	18,700.00	17,920.10	45,925
2021-12-17	18,900.00	19,250.00	18,700.00	18,950.00	18,159.68	56,700
2021-12-16	18,550.00	19,200.00	18,400.00	18,900.00	18,111.76	56,704
2021-12-15	18,750.00	18,750.00	18,350.00	18,600.00	17,824.27	21,245
2021-12-14	18,400.00	19,050.00	18,350.00	18,750.00	17,968.02	97,817
2021-12-13	17,600.00	18,250.00	17,550.00	18,150.00	17,393.04	38,882
2021-12-10	17,650.00	17,700.00	17,350.00	17,650.00	16,913.90	13,226
2021-12-09	17,500.00	17,950.00	17,400.00	17,650.00	16,913.90	29,401
2021-12-08	17,650.00	17,650.00	17,100.00	17,300.00	16,578.49	41,680
2021-12-07	17,300.00	17,350.00	16,950.00	17,200.00	16,482.66	12,492
2021-12-06	17,100.00	17,400.00	16,950.00	17,200.00	16,482.66	6,749
2021-12-03	17,050.00	17,350.00	17,050.00	17,300.00	16,578.49	11,509
2021-12-02	16,750.00	17,200.00	16,400.00	17,200.00	16,482.66	12,475
2021-12-01	16,400.00	17,000.00	16,400.00	16,800.00	16,099.35	19,580
2021-11-30	17,150.00	17,500.00	16,550.00	16,700.00	16,003.52	23,495
2021-11-29	17,000.00	17,600.00	17,000.00	17,150.00	16,434.75	22,221
2021-11-26	18,050.00	18,200.00	17,300.00	17,850.00	17,105.55	25,032
2021-11-25	18,400.00	18,400.00	17,900.00	18,050.00	17,297.21	16,189
2021-11-24	18,650.00	18,650.00	18,050.00	18,550.00	17,776.36	27,240

← NewerPage 20 of 21 · 1,229 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.