i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 16,670
-210 (-1.24%)
Jun 11, 2026, 9:54 AM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 16,650.00 | 17,140.00 | 16,500.00 | 17,050.00 | - | 1.37% | 61,524 |
| 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 |
| May 14, 2026 | 18,460.00 | 19,000.00 | 18,100.00 | 18,380.00 | 18,380.00 | -0.59% | 90,666 |
| May 13, 2026 | 19,390.00 | 19,390.00 | 18,100.00 | 18,490.00 | 18,490.00 | -2.84% | 118,972 |
| May 12, 2026 | 19,310.00 | 19,680.00 | 18,700.00 | 19,030.00 | 19,030.00 | -2.46% | 153,277 |
| May 11, 2026 | 20,450.00 | 20,450.00 | 19,060.00 | 19,510.00 | 19,510.00 | -4.83% | 188,113 |
| May 8, 2026 | 20,700.00 | 21,300.00 | 20,250.00 | 20,500.00 | 20,500.00 | -3.07% | 90,801 |
| May 7, 2026 | 21,400.00 | 21,500.00 | 20,500.00 | 21,150.00 | 21,150.00 | -0.70% | 88,825 |
| May 6, 2026 | 21,950.00 | 21,950.00 | 20,800.00 | 21,300.00 | 21,300.00 | -2.29% | 130,607 |
| May 4, 2026 | 21,300.00 | 22,300.00 | 21,300.00 | 21,800.00 | 21,800.00 | 2.83% | 122,412 |
| Apr 30, 2026 | 21,500.00 | 21,800.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.53% | 80,215 |
| Apr 29, 2026 | 21,100.00 | 22,150.00 | 20,900.00 | 21,750.00 | 21,750.00 | 2.59% | 130,990 |
| Apr 28, 2026 | 22,450.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -2.75% | 179,605 |
| Apr 27, 2026 | 22,600.00 | 22,800.00 | 20,500.00 | 21,800.00 | 21,800.00 | -4.39% | 270,899 |
| Apr 24, 2026 | 20,500.00 | 23,000.00 | 20,150.00 | 22,800.00 | 22,800.00 | 11.49% | 373,520 |
| Apr 23, 2026 | 20,550.00 | 20,650.00 | 19,970.00 | 20,450.00 | 20,450.00 | 1.49% | 57,880 |
| Apr 22, 2026 | 20,250.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | -0.74% | 64,596 |
| Apr 21, 2026 | 21,150.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -3.33% | 118,533 |
| Apr 20, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 64,452 |
| Apr 17, 2026 | 20,650.00 | 21,100.00 | 20,450.00 | 20,900.00 | 20,900.00 | 0.72% | 50,277 |
| Apr 16, 2026 | 21,000.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 0.48% | 66,116 |
| Apr 15, 2026 | 20,500.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | 1.23% | 74,233 |
| Apr 14, 2026 | 20,250.00 | 20,450.00 | 19,930.00 | 20,400.00 | 20,400.00 | 1.75% | 70,684 |
| Apr 13, 2026 | 19,750.00 | 20,150.00 | 19,340.00 | 20,050.00 | 20,050.00 | 0.80% | 64,891 |
| 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% | 127,047 |
| 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 |