i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 16,190
-310 (-1.88%)
Nov 7, 2025, 3:30 PM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16,890.00 | 16,890.00 | 16,000.00 | 16,190.00 | 16,190.00 | -1.88% | 91,535 |
| Nov 6, 2025 | 16,760.00 | 16,850.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 67,334 |
| Nov 5, 2025 | 16,890.00 | 16,920.00 | 16,280.00 | 16,600.00 | 16,600.00 | -1.48% | 131,086 |
| Nov 4, 2025 | 16,640.00 | 17,040.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.90% | 150,988 |
| Nov 3, 2025 | 17,180.00 | 17,300.00 | 16,530.00 | 16,700.00 | 16,700.00 | -3.47% | 233,531 |
| Oct 31, 2025 | 17,330.00 | 17,580.00 | 17,160.00 | 17,300.00 | 17,300.00 | - | 110,667 |
| Oct 30, 2025 | 17,330.00 | 17,460.00 | 16,990.00 | 17,300.00 | 17,300.00 | -0.17% | 120,959 |
| Oct 29, 2025 | 17,680.00 | 17,680.00 | 17,150.00 | 17,330.00 | 17,330.00 | -1.53% | 142,910 |
| Oct 28, 2025 | 17,780.00 | 18,310.00 | 17,530.00 | 17,600.00 | 17,600.00 | -1.46% | 108,282 |
| Oct 27, 2025 | 17,200.00 | 17,860.00 | 17,100.00 | 17,860.00 | 17,860.00 | 2.82% | 192,035 |
| Oct 24, 2025 | 17,890.00 | 17,950.00 | 17,360.00 | 17,370.00 | 17,370.00 | -2.25% | 133,947 |
| Oct 23, 2025 | 17,620.00 | 18,390.00 | 17,520.00 | 17,770.00 | 17,770.00 | -1.28% | 155,991 |
| Oct 22, 2025 | 17,600.00 | 18,190.00 | 17,120.00 | 18,000.00 | 18,000.00 | 2.86% | 141,890 |
| Oct 21, 2025 | 17,810.00 | 17,930.00 | 17,430.00 | 17,500.00 | 17,500.00 | -0.85% | 122,705 |
| Oct 20, 2025 | 17,820.00 | 17,970.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.28% | 120,284 |
| Oct 17, 2025 | 18,330.00 | 18,350.00 | 17,690.00 | 17,700.00 | 17,700.00 | -4.22% | 236,540 |
| Oct 16, 2025 | 18,700.00 | 19,000.00 | 18,460.00 | 18,480.00 | 18,480.00 | -0.91% | 132,263 |
| Oct 15, 2025 | 18,400.00 | 19,050.00 | 18,320.00 | 18,650.00 | 18,650.00 | 1.36% | 152,228 |
| Oct 14, 2025 | 19,740.00 | 19,830.00 | 18,300.00 | 18,400.00 | 18,400.00 | -6.74% | 198,735 |
| Oct 13, 2025 | 19,600.00 | 20,000.00 | 19,100.00 | 19,730.00 | 19,730.00 | -0.50% | 94,754 |
| Oct 10, 2025 | 19,470.00 | 20,050.00 | 18,960.00 | 19,830.00 | 19,830.00 | 1.90% | 179,601 |
| Oct 2, 2025 | 19,330.00 | 19,840.00 | 19,290.00 | 19,460.00 | 19,460.00 | 0.67% | 122,934 |
| Oct 1, 2025 | 19,630.00 | 19,800.00 | 19,230.00 | 19,330.00 | 19,330.00 | -0.72% | 73,888 |
| Sep 30, 2025 | 19,300.00 | 19,640.00 | 19,050.00 | 19,470.00 | 19,470.00 | -0.15% | 101,945 |
| Sep 29, 2025 | 18,900.00 | 19,560.00 | 18,710.00 | 19,500.00 | 19,500.00 | 2.47% | 106,758 |
| Sep 26, 2025 | 19,790.00 | 19,790.00 | 18,750.00 | 19,030.00 | 19,030.00 | -3.65% | 136,270 |
| Sep 25, 2025 | 20,050.00 | 20,500.00 | 19,650.00 | 19,750.00 | 19,750.00 | -3.19% | 123,083 |
| Sep 24, 2025 | 19,800.00 | 20,700.00 | 19,650.00 | 20,400.00 | 20,400.00 | 2.87% | 292,135 |
| Sep 23, 2025 | 19,790.00 | 20,450.00 | 19,560.00 | 19,830.00 | 19,830.00 | -0.35% | 148,686 |
| Sep 22, 2025 | 19,650.00 | 20,000.00 | 19,210.00 | 19,900.00 | 19,900.00 | 0.71% | 187,733 |
| Sep 19, 2025 | 19,650.00 | 19,990.00 | 19,420.00 | 19,760.00 | 19,760.00 | -1.15% | 226,333 |
| Sep 18, 2025 | 18,640.00 | 20,050.00 | 18,610.00 | 19,990.00 | 19,990.00 | 7.65% | 476,289 |
| Sep 17, 2025 | 18,240.00 | 18,630.00 | 18,110.00 | 18,570.00 | 18,570.00 | 1.92% | 107,729 |
| Sep 16, 2025 | 18,400.00 | 18,530.00 | 18,130.00 | 18,220.00 | 18,220.00 | -1.25% | 122,415 |
| Sep 15, 2025 | 18,300.00 | 18,470.00 | 18,060.00 | 18,450.00 | 18,450.00 | 0.27% | 143,110 |
| Sep 12, 2025 | 17,890.00 | 18,560.00 | 17,400.00 | 18,400.00 | 18,400.00 | 3.02% | 231,127 |
| Sep 11, 2025 | 16,900.00 | 18,230.00 | 16,800.00 | 17,860.00 | 17,860.00 | 5.81% | 307,975 |
| Sep 10, 2025 | 17,000.00 | 17,030.00 | 16,860.00 | 16,880.00 | 16,880.00 | -0.65% | 78,938 |
| Sep 9, 2025 | 17,140.00 | 17,140.00 | 16,860.00 | 16,990.00 | 16,990.00 | -0.35% | 55,556 |
| Sep 8, 2025 | 16,930.00 | 17,090.00 | 16,890.00 | 17,050.00 | 17,050.00 | 0.95% | 60,196 |
| Sep 5, 2025 | 16,900.00 | 17,010.00 | 16,600.00 | 16,890.00 | 16,890.00 | 0.24% | 203,159 |
| Sep 4, 2025 | 17,170.00 | 17,500.00 | 16,840.00 | 16,850.00 | 16,850.00 | -1.29% | 98,100 |
| Sep 3, 2025 | 17,030.00 | 17,200.00 | 16,950.00 | 17,070.00 | 17,070.00 | -0.41% | 65,643 |
| Sep 2, 2025 | 17,130.00 | 17,500.00 | 16,900.00 | 17,140.00 | 17,140.00 | -0.06% | 66,743 |
| Sep 1, 2025 | 17,640.00 | 17,900.00 | 17,100.00 | 17,150.00 | 17,150.00 | -2.56% | 63,283 |
| Aug 29, 2025 | 18,010.00 | 18,130.00 | 17,590.00 | 17,600.00 | 17,600.00 | -0.79% | 78,651 |
| Aug 28, 2025 | 17,880.00 | 18,090.00 | 17,700.00 | 17,740.00 | 17,740.00 | 0.45% | 76,654 |
| Aug 27, 2025 | 17,600.00 | 17,800.00 | 17,480.00 | 17,660.00 | 17,660.00 | 1.15% | 41,618 |
| Aug 26, 2025 | 17,700.00 | 18,100.00 | 17,460.00 | 17,460.00 | 17,460.00 | -1.36% | 59,034 |
| Aug 25, 2025 | 17,460.00 | 18,240.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1.84% | 70,440 |