i3system Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	18,900.00	19,000.00	18,450.00	18,650.00	17,872.19	29,466
2021-11-22	19,850.00	19,850.00	18,700.00	19,050.00	18,255.51	49,372
2021-11-19	18,550.00	19,550.00	18,150.00	19,300.00	18,495.08	165,814
2021-11-18	18,100.00	19,500.00	18,000.00	18,050.00	17,297.21	162,892
2021-11-17	17,250.00	17,950.00	17,150.00	17,900.00	17,153.47	46,007
2021-11-16	17,700.00	17,700.00	17,200.00	17,400.00	16,674.32	14,618
2021-11-15	17,800.00	17,800.00	17,300.00	17,500.00	16,770.15	31,861
2021-11-12	16,800.00	17,100.00	16,650.00	17,100.00	16,386.83	14,275
2021-11-11	16,700.00	16,700.00	16,400.00	16,700.00	16,003.52	8,839
2021-11-10	16,800.00	16,800.00	16,400.00	16,800.00	16,099.35	11,562
2021-11-09	16,950.00	16,950.00	16,650.00	16,850.00	16,147.26	4,903
2021-11-08	16,950.00	16,950.00	16,650.00	16,850.00	16,147.26	5,196
2021-11-05	16,950.00	17,000.00	16,750.00	16,950.00	16,243.09	8,580
2021-11-04	17,050.00	17,100.00	16,750.00	16,950.00	16,243.09	13,303
2021-11-03	17,200.00	17,200.00	16,900.00	17,050.00	16,338.92	10,731
2021-11-02	17,300.00	17,300.00	16,900.00	17,200.00	16,482.66	12,600
2021-11-01	17,000.00	17,100.00	16,850.00	17,000.00	16,291.00	14,751
2021-10-29	17,100.00	17,150.00	16,800.00	17,050.00	16,338.92	21,730
2021-10-28	17,200.00	17,200.00	16,800.00	17,100.00	16,386.83	10,087
2021-10-27	17,200.00	17,200.00	16,850.00	17,150.00	16,434.75	11,751
2021-10-26	17,200.00	17,250.00	17,000.00	17,150.00	16,434.75	10,757
2021-10-25	17,100.00	17,250.00	16,700.00	17,200.00	16,482.66	9,795
2021-10-22	17,100.00	17,100.00	16,750.00	17,100.00	16,386.83	6,766

← 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.