i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 16,160
-90 (-0.55%)
Oct 23, 2026, 3:30 PM KST
i-SENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16,140.00 | 16,400.00 | 15,610.00 | 16,160.00 | 16,160.00 | -0.55% | 21,562 |
| Oct 22, 2026 | 16,210.00 | 16,750.00 | 15,930.00 | 16,250.00 | 16,250.00 | -0.73% | 54,289 |
| Oct 21, 2026 | 16,680.00 | 16,680.00 | 16,330.00 | 16,370.00 | 16,370.00 | 0.24% | 24,813 |
| Oct 20, 2026 | 16,260.00 | 16,640.00 | 16,100.00 | 16,330.00 | 16,330.00 | -0.73% | 46,510 |
| Oct 19, 2026 | 16,260.00 | 16,580.00 | 16,080.00 | 16,450.00 | 16,450.00 | 1.17% | 13,631 |
| Oct 16, 2026 | 15,720.00 | 16,640.00 | 15,720.00 | 16,260.00 | 16,260.00 | 3.57% | 40,604 |
| Oct 15, 2026 | 15,800.00 | 15,980.00 | 15,500.00 | 15,700.00 | 15,700.00 | -3.62% | 44,513 |
| Oct 14, 2026 | 16,400.00 | 16,860.00 | 16,110.00 | 16,290.00 | 16,290.00 | -0.43% | 24,626 |
| Oct 13, 2026 | 16,080.00 | 16,400.00 | 15,700.00 | 16,360.00 | 16,360.00 | 0.80% | 46,517 |
| Oct 12, 2026 | 16,590.00 | 16,740.00 | 16,230.00 | 16,230.00 | 16,230.00 | -2.11% | 16,144 |
| Oct 8, 2026 | 16,870.00 | 16,900.00 | 16,350.00 | 16,580.00 | 16,580.00 | -0.72% | 18,304 |
| Oct 7, 2026 | 16,780.00 | 17,040.00 | 16,660.00 | 16,700.00 | 16,700.00 | -0.48% | 24,806 |
| Oct 6, 2026 | 16,990.00 | 17,420.00 | 16,540.00 | 16,780.00 | 16,780.00 | -0.06% | 32,137 |
| Oct 2, 2026 | 17,140.00 | 17,430.00 | 16,740.00 | 16,790.00 | 16,790.00 | -2.72% | 26,177 |
| Oct 1, 2026 | 15,960.00 | 17,550.00 | 15,880.00 | 17,260.00 | 17,260.00 | 9.17% | 103,497 |
| Sep 30, 2026 | 15,910.00 | 16,200.00 | 15,800.00 | 15,810.00 | 15,810.00 | -0.25% | 10,630 |
| Sep 29, 2026 | 16,250.00 | 16,250.00 | 15,730.00 | 15,850.00 | 15,850.00 | -0.50% | 9,514 |
| Sep 28, 2026 | 15,980.00 | 16,080.00 | 15,820.00 | 15,930.00 | 15,930.00 | 0.44% | 14,126 |
| Sep 23, 2026 | 16,220.00 | 16,220.00 | 15,700.00 | 15,860.00 | 15,860.00 | -1.49% | 24,973 |
| Sep 22, 2026 | 16,040.00 | 16,160.00 | 15,850.00 | 16,100.00 | 16,100.00 | 0.81% | 24,799 |
| Sep 21, 2026 | 16,200.00 | 16,200.00 | 15,850.00 | 15,970.00 | 15,970.00 | -1.36% | 28,405 |
| Sep 18, 2026 | 15,890.00 | 16,220.00 | 15,890.00 | 16,190.00 | 16,190.00 | 2.15% | 46,065 |
| Sep 17, 2026 | 15,980.00 | 16,010.00 | 15,740.00 | 15,850.00 | 15,850.00 | -0.38% | 21,298 |
| Sep 16, 2026 | 16,260.00 | 16,260.00 | 15,880.00 | 15,910.00 | 15,910.00 | -2.15% | 26,807 |
| Sep 15, 2026 | 16,110.00 | 16,420.00 | 16,020.00 | 16,260.00 | 16,260.00 | - | 25,702 |
| Sep 14, 2026 | 16,240.00 | 16,610.00 | 16,170.00 | 16,260.00 | 16,260.00 | -1.75% | 35,514 |
| Sep 11, 2026 | 16,550.00 | 16,590.00 | 16,300.00 | 16,550.00 | 16,550.00 | -0.36% | 14,209 |
| Sep 10, 2026 | 17,210.00 | 17,290.00 | 16,400.00 | 16,610.00 | 16,610.00 | -3.43% | 88,803 |
| Sep 9, 2026 | 17,380.00 | 17,650.00 | 17,030.00 | 17,200.00 | 17,200.00 | 2.38% | 21,869 |
| Sep 8, 2026 | 16,550.00 | 18,460.00 | 16,440.00 | 16,800.00 | 16,800.00 | 1.94% | 111,839 |
| Sep 7, 2026 | 16,580.00 | 16,700.00 | 16,330.00 | 16,480.00 | 16,480.00 | 0.06% | 19,680 |
| Sep 4, 2026 | 16,440.00 | 16,690.00 | 16,160.00 | 16,470.00 | 16,470.00 | - | 39,697 |
| Sep 3, 2026 | 16,940.00 | 17,080.00 | 16,300.00 | 16,470.00 | 16,470.00 | -2.72% | 29,888 |
| Sep 2, 2026 | 17,340.00 | 17,440.00 | 16,820.00 | 16,930.00 | 16,930.00 | -2.31% | 77,045 |
| Sep 1, 2026 | 18,050.00 | 18,050.00 | 17,270.00 | 17,330.00 | 17,330.00 | -3.88% | 26,727 |
| Aug 31, 2026 | 17,900.00 | 18,110.00 | 17,430.00 | 18,030.00 | 18,030.00 | -0.44% | 31,878 |
| Aug 28, 2026 | 17,660.00 | 18,280.00 | 17,550.00 | 18,110.00 | 18,110.00 | 2.61% | 30,630 |
| Aug 27, 2026 | 17,750.00 | 18,290.00 | 17,640.00 | 17,650.00 | 17,650.00 | -0.56% | 61,575 |
| Aug 26, 2026 | 17,650.00 | 17,870.00 | 17,530.00 | 17,750.00 | 17,750.00 | 0.57% | 16,504 |
| Aug 25, 2026 | 18,160.00 | 18,160.00 | 17,270.00 | 17,650.00 | 17,650.00 | -1.73% | 23,156 |
| Aug 24, 2026 | 17,500.00 | 18,300.00 | 17,440.00 | 17,960.00 | 17,960.00 | 2.63% | 36,462 |
| Aug 21, 2026 | 18,020.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | -4.27% | 25,429 |
| Aug 20, 2026 | 18,260.00 | 19,000.00 | 18,250.00 | 18,280.00 | 18,280.00 | -0.22% | 23,450 |
| Aug 19, 2026 | 18,500.00 | 18,520.00 | 17,820.00 | 18,320.00 | 18,320.00 | -2.03% | 42,158 |
| Aug 18, 2026 | 19,160.00 | 19,570.00 | 18,540.00 | 18,700.00 | 18,700.00 | 1.30% | 108,379 |
| Aug 14, 2026 | 18,500.00 | 18,700.00 | 18,130.00 | 18,460.00 | 18,460.00 | 0.54% | 35,031 |
| Aug 13, 2026 | 18,470.00 | 18,470.00 | 18,070.00 | 18,360.00 | 18,360.00 | -0.65% | 31,759 |
| Aug 12, 2026 | 19,170.00 | 19,170.00 | 17,260.00 | 18,480.00 | 18,480.00 | -3.45% | 81,860 |
| Aug 11, 2026 | 18,750.00 | 19,170.00 | 18,610.00 | 19,140.00 | 19,140.00 | 1.43% | 35,195 |
| Aug 10, 2026 | 18,520.00 | 19,100.00 | 18,510.00 | 18,870.00 | 18,870.00 | 2.55% | 66,922 |