i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 19,890
-160 (-0.80%)
Apr 10, 2026, 3:30 PM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20,000.00 | 20,300.00 | 19,630.00 | 19,890.00 | 19,890.00 | -0.80% | 85,387 |
| Apr 9, 2026 | 19,140.00 | 20,550.00 | 18,950.00 | 20,050.00 | 20,050.00 | 4.48% | 100,937 |
| Apr 8, 2026 | 19,200.00 | 19,300.00 | 18,970.00 | 19,190.00 | 19,190.00 | 2.51% | 86,607 |
| Apr 7, 2026 | 18,470.00 | 19,020.00 | 18,360.00 | 18,720.00 | 18,720.00 | 2.97% | 80,793 |
| Apr 6, 2026 | 18,410.00 | 18,560.00 | 17,990.00 | 18,180.00 | 18,180.00 | -0.93% | 124,268 |
| Apr 3, 2026 | 19,060.00 | 19,190.00 | 18,180.00 | 18,350.00 | 18,350.00 | -2.39% | 161,364 |
| Apr 2, 2026 | 19,980.00 | 20,000.00 | 18,400.00 | 18,800.00 | 18,800.00 | -4.18% | 127,036 |
| Apr 1, 2026 | 19,700.00 | 19,790.00 | 19,400.00 | 19,620.00 | 19,620.00 | 3.86% | 102,120 |
| Mar 31, 2026 | 18,670.00 | 19,400.00 | 18,530.00 | 18,890.00 | 18,890.00 | -0.26% | 93,699 |
| Mar 30, 2026 | 19,400.00 | 19,400.00 | 18,860.00 | 18,940.00 | 18,940.00 | -4.78% | 96,361 |
| Mar 27, 2026 | 19,700.00 | 19,890.00 | 19,210.00 | 19,890.00 | 19,890.00 | -0.80% | 53,879 |
| Mar 26, 2026 | 20,200.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.14% | 79,682 |
| Mar 25, 2026 | 19,700.00 | 20,800.00 | 19,510.00 | 20,700.00 | 20,700.00 | 7.25% | 98,497 |
| Mar 24, 2026 | 19,600.00 | 19,600.00 | 18,180.00 | 19,300.00 | 19,300.00 | 2.01% | 106,708 |
| Mar 23, 2026 | 19,700.00 | 19,850.00 | 18,880.00 | 18,920.00 | 18,920.00 | -8.38% | 142,004 |
| Mar 20, 2026 | 20,100.00 | 20,750.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.72% | 63,096 |
| Mar 19, 2026 | 20,300.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -2.17% | 106,452 |
| Mar 18, 2026 | 21,450.00 | 21,450.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 145,656 |
| Mar 17, 2026 | 20,600.00 | 21,900.00 | 20,100.00 | 21,000.00 | 21,000.00 | 6.38% | 217,453 |
| Mar 16, 2026 | 20,000.00 | 20,300.00 | 19,690.00 | 19,740.00 | 19,740.00 | 0.51% | 121,967 |
| Mar 13, 2026 | 19,800.00 | 20,025.00 | 19,460.00 | 19,640.00 | 19,640.00 | -4.20% | 192,385 |
| Mar 12, 2026 | 20,550.00 | 20,800.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.97% | 126,051 |
| Mar 11, 2026 | 21,000.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 149,559 |
| Mar 10, 2026 | 21,550.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.96% | 216,746 |
| Mar 9, 2026 | 20,600.00 | 21,250.00 | 20,000.00 | 20,900.00 | 20,900.00 | -5.43% | 265,632 |
| Mar 6, 2026 | 21,050.00 | 22,650.00 | 20,900.00 | 22,100.00 | 22,100.00 | 3.03% | 205,764 |
| Mar 5, 2026 | 21,450.00 | 22,050.00 | 20,750.00 | 21,450.00 | 21,450.00 | 7.79% | 402,480 |
| Mar 4, 2026 | 21,500.00 | 22,350.00 | 19,760.00 | 19,900.00 | 19,900.00 | -11.75% | 544,087 |
| Mar 3, 2026 | 22,500.00 | 23,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | -4.04% | 393,081 |
| Feb 27, 2026 | 24,200.00 | 24,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | -4.47% | 506,360 |
| Feb 26, 2026 | 25,300.00 | 25,900.00 | 24,450.00 | 24,600.00 | 24,600.00 | -3.53% | 371,600 |
| Feb 25, 2026 | 25,850.00 | 26,100.00 | 23,800.00 | 25,500.00 | 25,500.00 | -2.30% | 459,433 |
| Feb 24, 2026 | 27,300.00 | 27,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | -3.33% | 235,543 |
| Feb 23, 2026 | 25,900.00 | 27,000.00 | 25,900.00 | 27,000.00 | 27,000.00 | 6.09% | 303,650 |
| Feb 20, 2026 | 26,650.00 | 26,650.00 | 24,200.00 | 25,450.00 | 25,450.00 | -5.39% | 487,335 |
| Feb 19, 2026 | 27,500.00 | 27,600.00 | 25,800.00 | 26,900.00 | 26,900.00 | 6.32% | 818,916 |
| Feb 13, 2026 | 22,900.00 | 27,250.00 | 21,550.00 | 25,300.00 | 25,300.00 | 7.89% | 2,050,398 |
| Feb 12, 2026 | 23,050.00 | 24,550.00 | 20,750.00 | 23,450.00 | 23,450.00 | 21.88% | 2,449,873 |
| Feb 11, 2026 | 19,700.00 | 19,740.00 | 19,000.00 | 19,240.00 | 19,240.00 | 0.10% | 168,964 |
| Feb 10, 2026 | 19,000.00 | 19,700.00 | 18,590.00 | 19,220.00 | 19,220.00 | 2.18% | 161,984 |
| Feb 9, 2026 | 18,420.00 | 18,960.00 | 18,320.00 | 18,810.00 | 18,810.00 | 2.12% | 107,103 |
| Feb 6, 2026 | 18,700.00 | 18,830.00 | 17,600.00 | 18,420.00 | 18,420.00 | -3.26% | 197,994 |
| Feb 5, 2026 | 18,260.00 | 19,400.00 | 18,260.00 | 19,040.00 | 19,040.00 | 4.62% | 290,800 |
| Feb 4, 2026 | 17,200.00 | 18,420.00 | 17,020.00 | 18,200.00 | 18,200.00 | 6.43% | 241,730 |
| Feb 3, 2026 | 17,430.00 | 17,520.00 | 16,690.00 | 17,100.00 | 17,100.00 | -0.35% | 129,107 |
| Feb 2, 2026 | 16,100.00 | 17,620.00 | 16,010.00 | 17,160.00 | 17,160.00 | 4.63% | 380,160 |
| Jan 30, 2026 | 16,100.00 | 16,790.00 | 15,980.00 | 16,400.00 | 16,400.00 | 2.37% | 220,077 |
| Jan 29, 2026 | 16,090.00 | 16,240.00 | 15,660.00 | 16,020.00 | 16,020.00 | 0.50% | 123,321 |
| Jan 28, 2026 | 15,700.00 | 16,110.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.82% | 128,203 |
| Jan 27, 2026 | 15,630.00 | 16,080.00 | 15,540.00 | 15,810.00 | 15,810.00 | 1.02% | 109,678 |