i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 16,630
-870 (-4.97%)
Jul 28, 2026, 3:30 PM KST
i-SENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 17,000.00 | 17,320.00 | 16,310.00 | 16,630.00 | 16,630.00 | -4.97% | 89,874 |
| Jul 27, 2026 | 16,380.00 | 18,770.00 | 16,120.00 | 17,500.00 | 17,500.00 | 9.17% | 362,592 |
| Jul 24, 2026 | 15,910.00 | 16,390.00 | 15,730.00 | 16,030.00 | 16,030.00 | 0.75% | 36,770 |
| Jul 23, 2026 | 15,720.00 | 15,910.00 | 15,170.00 | 15,910.00 | 15,910.00 | 4.19% | 20,974 |
| Jul 22, 2026 | 15,400.00 | 15,740.00 | 15,250.00 | 15,270.00 | 15,270.00 | 0.73% | 30,139 |
| Jul 21, 2026 | 14,650.00 | 15,300.00 | 14,640.00 | 15,160.00 | 15,160.00 | 2.57% | 47,397 |
| Jul 20, 2026 | 15,010.00 | 15,240.00 | 14,620.00 | 14,780.00 | 14,780.00 | -1.60% | 71,198 |
| Jul 16, 2026 | 15,260.00 | 15,390.00 | 14,840.00 | 15,020.00 | 15,020.00 | -1.89% | 20,246 |
| Jul 15, 2026 | 14,790.00 | 15,600.00 | 14,790.00 | 15,310.00 | 15,310.00 | 3.87% | 25,602 |
| Jul 14, 2026 | 14,670.00 | 15,000.00 | 14,000.00 | 14,740.00 | 14,740.00 | -0.47% | 75,301 |
| Jul 13, 2026 | 15,220.00 | 15,900.00 | 14,500.00 | 14,810.00 | 14,810.00 | -2.69% | 37,143 |
| Jul 10, 2026 | 15,220.00 | 15,580.00 | 15,130.00 | 15,220.00 | 15,220.00 | -0.65% | 45,682 |
| Jul 9, 2026 | 15,480.00 | 15,740.00 | 15,060.00 | 15,320.00 | 15,320.00 | -1.67% | 37,350 |
| Jul 8, 2026 | 15,780.00 | 16,090.00 | 15,210.00 | 15,580.00 | 15,580.00 | -1.27% | 52,325 |
| Jul 7, 2026 | 15,400.00 | 16,100.00 | 15,140.00 | 15,780.00 | 15,780.00 | 0.19% | 32,467 |
| Jul 6, 2026 | 15,980.00 | 16,110.00 | 15,430.00 | 15,750.00 | 15,750.00 | -1.50% | 15,618 |
| Jul 3, 2026 | 15,900.00 | 16,340.00 | 15,200.00 | 15,990.00 | 15,990.00 | 0.57% | 76,974 |
| Jul 2, 2026 | 15,960.00 | 16,210.00 | 15,410.00 | 15,900.00 | 15,900.00 | -0.44% | 35,546 |
| Jul 1, 2026 | 16,160.00 | 16,260.00 | 15,760.00 | 15,970.00 | 15,970.00 | -1.18% | 22,217 |
| Jun 30, 2026 | 15,570.00 | 16,340.00 | 15,530.00 | 16,160.00 | 16,160.00 | 2.67% | 37,888 |
| Jun 29, 2026 | 14,470.00 | 15,790.00 | 14,470.00 | 15,740.00 | 15,740.00 | 7.15% | 37,820 |
| Jun 26, 2026 | 15,040.00 | 15,300.00 | 14,410.00 | 14,690.00 | 14,690.00 | -2.20% | 55,486 |
| Jun 25, 2026 | 15,050.00 | 15,870.00 | 15,020.00 | 15,020.00 | 15,020.00 | -1.70% | 41,727 |
| Jun 24, 2026 | 14,860.00 | 15,390.00 | 14,780.00 | 15,280.00 | 15,280.00 | 1.87% | 42,316 |
| Jun 23, 2026 | 15,800.00 | 15,960.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.07% | 57,846 |
| Jun 22, 2026 | 16,340.00 | 16,470.00 | 15,810.00 | 15,970.00 | 15,970.00 | -2.38% | 44,264 |
| Jun 19, 2026 | 16,280.00 | 16,490.00 | 15,720.00 | 16,360.00 | 16,360.00 | 1.24% | 193,568 |
| Jun 18, 2026 | 17,130.00 | 17,490.00 | 15,970.00 | 16,160.00 | 16,160.00 | -5.66% | 94,760 |
| Jun 17, 2026 | 16,780.00 | 17,690.00 | 16,570.00 | 17,130.00 | 17,130.00 | 2.15% | 37,510 |
| Jun 16, 2026 | 16,750.00 | 16,950.00 | 16,480.00 | 16,770.00 | 16,770.00 | 0.12% | 34,656 |
| Jun 15, 2026 | 16,760.00 | 16,880.00 | 16,320.00 | 16,750.00 | 16,750.00 | 3.14% | 36,451 |
| Jun 12, 2026 | 17,270.00 | 17,270.00 | 16,200.00 | 16,240.00 | 16,240.00 | -2.11% | 54,794 |
| Jun 11, 2026 | 16,720.00 | 16,880.00 | 16,080.00 | 16,590.00 | 16,590.00 | -1.72% | 39,316 |
| Jun 10, 2026 | 16,650.00 | 17,140.00 | 16,500.00 | 16,880.00 | 16,880.00 | 0.36% | 61,992 |
| Jun 9, 2026 | 15,580.00 | 17,000.00 | 15,580.00 | 16,820.00 | 16,820.00 | 8.10% | 70,927 |
| Jun 8, 2026 | 15,500.00 | 16,170.00 | 15,500.00 | 15,560.00 | 15,560.00 | -6.83% | 86,295 |
| Jun 5, 2026 | 16,170.00 | 16,900.00 | 15,680.00 | 16,700.00 | 16,700.00 | 3.73% | 151,035 |
| Jun 4, 2026 | 16,300.00 | 16,570.00 | 16,000.00 | 16,100.00 | 16,100.00 | -4.17% | 124,123 |
| Jun 2, 2026 | 16,600.00 | 17,500.00 | 16,260.00 | 16,800.00 | 16,800.00 | -1.23% | 110,438 |
| Jun 1, 2026 | 17,940.00 | 18,220.00 | 16,850.00 | 17,010.00 | 17,010.00 | -4.81% | 123,066 |
| May 29, 2026 | 18,360.00 | 18,560.00 | 17,620.00 | 17,870.00 | 17,870.00 | -3.14% | 81,107 |
| May 28, 2026 | 18,650.00 | 18,680.00 | 17,790.00 | 18,450.00 | 18,450.00 | -1.07% | 67,011 |
| May 27, 2026 | 19,100.00 | 19,220.00 | 17,900.00 | 18,650.00 | 18,650.00 | -2.97% | 77,774 |
| May 26, 2026 | 19,810.00 | 19,880.00 | 18,990.00 | 19,220.00 | 19,220.00 | -2.83% | 67,856 |
| May 22, 2026 | 18,080.00 | 20,150.00 | 18,050.00 | 19,780.00 | 19,780.00 | 9.89% | 177,906 |
| May 21, 2026 | 17,980.00 | 18,660.00 | 17,800.00 | 18,000.00 | 18,000.00 | 2.16% | 76,372 |
| May 20, 2026 | 18,050.00 | 18,060.00 | 17,250.00 | 17,620.00 | 17,620.00 | -2.11% | 110,165 |
| May 19, 2026 | 17,850.00 | 18,430.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.12% | 94,567 |
| May 18, 2026 | 17,970.00 | 17,970.00 | 17,080.00 | 17,800.00 | 17,800.00 | -0.95% | 97,782 |
| May 15, 2026 | 18,380.00 | 18,510.00 | 17,640.00 | 17,970.00 | 17,970.00 | -2.23% | 133,938 |