i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 23,500
-1,100 (-4.47%)
At close: Feb 27, 2026
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 15,300.00 | 15,720.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2.49% | 148,731 |
| Jan 23, 2026 | 15,420.00 | 15,420.00 | 15,100.00 | 15,270.00 | 15,270.00 | -0.65% | 103,915 |
| Jan 22, 2026 | 14,950.00 | 15,440.00 | 14,850.00 | 15,370.00 | 15,370.00 | 4.20% | 86,884 |
| Jan 21, 2026 | 14,950.00 | 15,030.00 | 14,600.00 | 14,750.00 | 14,750.00 | -2.45% | 97,129 |
| Jan 20, 2026 | 15,000.00 | 15,320.00 | 14,810.00 | 15,120.00 | 15,120.00 | 0.73% | 63,894 |
| Jan 19, 2026 | 15,180.00 | 15,180.00 | 14,750.00 | 15,010.00 | 15,010.00 | -0.20% | 49,376 |
| Jan 16, 2026 | 15,060.00 | 15,200.00 | 14,630.00 | 15,040.00 | 15,040.00 | -0.66% | 131,228 |
| Jan 15, 2026 | 15,320.00 | 15,330.00 | 15,000.00 | 15,140.00 | 15,140.00 | -1.17% | 107,239 |
| Jan 14, 2026 | 15,280.00 | 15,570.00 | 15,150.00 | 15,320.00 | 15,320.00 | 0.07% | 101,421 |
| Jan 13, 2026 | 15,350.00 | 15,630.00 | 15,230.00 | 15,310.00 | 15,310.00 | -1.10% | 60,381 |
| Jan 12, 2026 | 15,750.00 | 15,770.00 | 15,260.00 | 15,480.00 | 15,480.00 | 0.19% | 80,135 |
| Jan 9, 2026 | 15,530.00 | 15,770.00 | 15,310.00 | 15,450.00 | 15,450.00 | 0.32% | 59,510 |
| Jan 8, 2026 | 15,440.00 | 15,640.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.71% | 61,341 |
| Jan 7, 2026 | 15,940.00 | 16,040.00 | 15,440.00 | 15,510.00 | 15,510.00 | -2.45% | 78,001 |
| Jan 6, 2026 | 16,230.00 | 16,230.00 | 15,190.00 | 15,900.00 | 15,900.00 | -1.06% | 100,085 |
| Jan 5, 2026 | 16,070.00 | 16,160.00 | 15,900.00 | 16,070.00 | 16,070.00 | 0.12% | 76,677 |
| Jan 2, 2026 | 15,970.00 | 16,300.00 | 15,830.00 | 16,050.00 | 16,050.00 | 0.94% | 64,262 |
| Dec 30, 2025 | 15,600.00 | 16,070.00 | 15,510.00 | 15,900.00 | 15,900.00 | 1.99% | 78,258 |
| Dec 29, 2025 | 15,730.00 | 15,850.00 | 15,400.00 | 15,590.00 | 15,590.00 | -1.89% | 66,923 |
| Dec 26, 2025 | 16,050.00 | 16,050.00 | 15,640.00 | 15,890.00 | 15,790.00 | -0.06% | 52,835 |
| Dec 24, 2025 | 16,290.00 | 16,360.00 | 15,850.00 | 15,900.00 | 15,799.94 | -2.39% | 68,241 |
| Dec 23, 2025 | 16,270.00 | 16,340.00 | 16,030.00 | 16,290.00 | 16,187.48 | 0.25% | 54,472 |
| Dec 22, 2025 | 16,290.00 | 16,340.00 | 16,070.00 | 16,250.00 | 16,147.73 | 0.93% | 64,997 |
| Dec 19, 2025 | 16,050.00 | 16,200.00 | 15,710.00 | 16,100.00 | 15,998.68 | 0.75% | 58,337 |
| Dec 18, 2025 | 16,150.00 | 16,260.00 | 15,730.00 | 15,980.00 | 15,879.43 | -2.20% | 115,875 |
| Dec 17, 2025 | 16,690.00 | 16,750.00 | 16,210.00 | 16,340.00 | 16,237.17 | -0.67% | 80,684 |
| Dec 16, 2025 | 17,060.00 | 17,150.00 | 16,330.00 | 16,450.00 | 16,346.48 | -3.06% | 93,636 |
| Dec 15, 2025 | 16,070.00 | 17,200.00 | 15,840.00 | 16,970.00 | 16,863.20 | 5.86% | 304,744 |
| Dec 12, 2025 | 16,160.00 | 16,370.00 | 15,890.00 | 16,030.00 | 15,929.12 | -0.74% | 99,089 |