i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 18,070
+10 (0.06%)
Aug 8, 2025, 3:30 PM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18,220.00 | 18,440.00 | 18,010.00 | 18,310.00 | - | 1.38% | 19,291 |
| Aug 7, 2025 | 18,150.00 | 18,270.00 | 17,960.00 | 18,060.00 | 18,060.00 | -0.33% | 28,388 |
| Aug 6, 2025 | 17,940.00 | 18,330.00 | 17,700.00 | 18,120.00 | 18,120.00 | 1.97% | 46,032 |
| Aug 5, 2025 | 17,930.00 | 18,270.00 | 17,650.00 | 17,770.00 | 17,770.00 | -0.78% | 74,938 |
| Aug 4, 2025 | 18,190.00 | 18,230.00 | 17,560.00 | 17,910.00 | 17,910.00 | 2.05% | 51,821 |
| Aug 1, 2025 | 18,310.00 | 18,310.00 | 17,480.00 | 17,550.00 | 17,550.00 | -3.15% | 78,835 |
| Jul 31, 2025 | 18,340.00 | 18,540.00 | 18,080.00 | 18,120.00 | 18,120.00 | -1.31% | 56,401 |
| Jul 30, 2025 | 18,060.00 | 18,590.00 | 18,060.00 | 18,360.00 | 18,360.00 | 0.77% | 48,389 |
| Jul 29, 2025 | 17,980.00 | 18,290.00 | 17,970.00 | 18,220.00 | 18,220.00 | 0.72% | 41,174 |
| Jul 28, 2025 | 18,570.00 | 18,800.00 | 17,900.00 | 18,090.00 | 18,090.00 | -3.52% | 66,258 |
| Jul 25, 2025 | 18,610.00 | 18,930.00 | 18,500.00 | 18,750.00 | 18,750.00 | 0.75% | 45,874 |
| Jul 24, 2025 | 18,420.00 | 18,780.00 | 18,420.00 | 18,610.00 | 18,610.00 | 1.09% | 41,178 |
| Jul 23, 2025 | 18,740.00 | 18,740.00 | 18,280.00 | 18,410.00 | 18,410.00 | -0.54% | 55,426 |
| Jul 22, 2025 | 18,990.00 | 19,080.00 | 18,410.00 | 18,510.00 | 18,510.00 | -1.86% | 68,406 |
| Jul 21, 2025 | 18,940.00 | 19,290.00 | 18,780.00 | 18,860.00 | 18,860.00 | 0.27% | 65,298 |
| Jul 18, 2025 | 19,430.00 | 19,430.00 | 18,600.00 | 18,810.00 | 18,810.00 | -3.39% | 119,731 |
| Jul 17, 2025 | 20,100.00 | 20,100.00 | 18,500.00 | 19,470.00 | 19,470.00 | -3.37% | 138,366 |
| Jul 16, 2025 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,150.00 | -0.74% | 80,789 |
| Jul 15, 2025 | 19,800.00 | 20,450.00 | 19,530.00 | 20,300.00 | 20,300.00 | 6.45% | 232,534 |
| Jul 14, 2025 | 18,900.00 | 19,360.00 | 18,670.00 | 19,070.00 | 19,070.00 | 0.16% | 57,846 |
| Jul 11, 2025 | 19,350.00 | 19,900.00 | 19,040.00 | 19,040.00 | 19,040.00 | -2.71% | 95,714 |
| Jul 10, 2025 | 19,250.00 | 19,750.00 | 18,920.00 | 19,570.00 | 19,570.00 | 1.66% | 155,163 |
| Jul 9, 2025 | 18,120.00 | 19,760.00 | 18,120.00 | 19,250.00 | 19,250.00 | 6.35% | 236,067 |
| Jul 8, 2025 | 17,960.00 | 18,360.00 | 17,840.00 | 18,100.00 | 18,100.00 | 1.00% | 78,348 |
| Jul 7, 2025 | 18,690.00 | 18,690.00 | 17,720.00 | 17,920.00 | 17,920.00 | -1.92% | 60,780 |
| Jul 4, 2025 | 17,660.00 | 19,020.00 | 17,660.00 | 18,270.00 | 18,270.00 | 3.57% | 162,755 |
| Jul 3, 2025 | 17,460.00 | 18,170.00 | 17,420.00 | 17,640.00 | 17,640.00 | 0.80% | 60,484 |
| Jul 2, 2025 | 17,430.00 | 17,620.00 | 17,210.00 | 17,500.00 | 17,500.00 | -0.06% | 41,507 |
| Jul 1, 2025 | 17,660.00 | 17,990.00 | 17,500.00 | 17,510.00 | 17,510.00 | -1.74% | 61,213 |
| Jun 30, 2025 | 18,200.00 | 18,200.00 | 17,610.00 | 17,820.00 | 17,820.00 | -0.56% | 93,308 |
| Jun 27, 2025 | 18,010.00 | 18,110.00 | 17,430.00 | 17,920.00 | 17,920.00 | -0.83% | 83,091 |
| Jun 26, 2025 | 16,880.00 | 18,390.00 | 16,870.00 | 18,070.00 | 18,070.00 | 7.30% | 397,242 |
| Jun 25, 2025 | 16,610.00 | 16,920.00 | 16,600.00 | 16,840.00 | 16,840.00 | 1.57% | 51,852 |
| Jun 24, 2025 | 16,270.00 | 16,610.00 | 16,260.00 | 16,580.00 | 16,580.00 | 2.28% | 75,309 |
| Jun 23, 2025 | 16,240.00 | 16,540.00 | 16,000.00 | 16,210.00 | 16,210.00 | 0.12% | 34,639 |
| Jun 20, 2025 | 16,270.00 | 16,500.00 | 16,190.00 | 16,190.00 | 16,190.00 | -0.92% | 60,275 |
| Jun 19, 2025 | 16,300.00 | 16,570.00 | 16,110.00 | 16,340.00 | 16,340.00 | -0.06% | 52,819 |
| Jun 18, 2025 | 16,290.00 | 16,690.00 | 16,290.00 | 16,350.00 | 16,350.00 | -0.91% | 57,638 |
| Jun 17, 2025 | 16,590.00 | 17,040.00 | 16,290.00 | 16,500.00 | 16,500.00 | -2.02% | 53,809 |
| Jun 16, 2025 | 16,580.00 | 16,950.00 | 16,260.00 | 16,840.00 | 16,840.00 | 2.43% | 61,858 |
| Jun 13, 2025 | 16,860.00 | 17,040.00 | 16,000.00 | 16,440.00 | 16,440.00 | -2.49% | 117,113 |
| Jun 12, 2025 | 16,560.00 | 16,970.00 | 16,450.00 | 16,860.00 | 16,860.00 | 1.81% | 151,060 |
| Jun 11, 2025 | 16,020.00 | 16,880.00 | 16,020.00 | 16,560.00 | 16,560.00 | 2.54% | 119,822 |
| Jun 10, 2025 | 15,940.00 | 16,280.00 | 15,940.00 | 16,150.00 | 16,150.00 | 0.75% | 49,022 |
| Jun 9, 2025 | 16,130.00 | 16,230.00 | 15,860.00 | 16,030.00 | 16,030.00 | -0.62% | 45,325 |
| Jun 5, 2025 | 16,220.00 | 16,480.00 | 16,030.00 | 16,130.00 | 16,130.00 | -1.53% | 40,801 |
| Jun 4, 2025 | 16,270.00 | 16,470.00 | 15,850.00 | 16,380.00 | 16,380.00 | 3.54% | 108,709 |
| Jun 2, 2025 | 15,810.00 | 15,960.00 | 15,750.00 | 15,820.00 | 15,820.00 | -1.19% | 47,298 |
| May 30, 2025 | 15,800.00 | 16,190.00 | 15,700.00 | 16,010.00 | 16,010.00 | 1.01% | 51,516 |
| May 29, 2025 | 16,200.00 | 16,220.00 | 15,810.00 | 15,850.00 | 15,850.00 | -0.75% | 80,897 |