i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 13,030
-290 (-2.18%)
Nov 13, 2026, 3:30 PM KST
i-SENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13,450.00 | 13,680.00 | 12,920.00 | 13,030.00 | 13,030.00 | -2.18% | 40,532 |
| Nov 12, 2026 | 13,440.00 | 13,590.00 | 13,150.00 | 13,320.00 | 13,320.00 | -0.89% | 31,463 |
| Nov 11, 2026 | 12,510.00 | 13,500.00 | 12,510.00 | 13,440.00 | 13,440.00 | 7.43% | 51,328 |
| Nov 10, 2026 | 12,500.00 | 12,940.00 | 12,270.00 | 12,510.00 | 12,510.00 | 2.46% | 98,488 |
| Nov 9, 2026 | 11,740.00 | 12,500.00 | 11,700.00 | 12,210.00 | 12,210.00 | -0.81% | 308,696 |
| Nov 6, 2026 | 13,480.00 | 13,480.00 | 12,110.00 | 12,310.00 | 12,310.00 | -13.00% | 238,551 |
| Nov 5, 2026 | 16,000.00 | 16,000.00 | 13,970.00 | 14,150.00 | 14,150.00 | -12.76% | 342,557 |
| Nov 4, 2026 | 17,830.00 | 17,830.00 | 15,330.00 | 16,220.00 | 16,220.00 | -7.79% | 287,933 |
| Nov 3, 2026 | 16,650.00 | 17,850.00 | 16,500.00 | 17,590.00 | 17,590.00 | 4.52% | 95,317 |
| Nov 2, 2026 | 15,850.00 | 16,950.00 | 15,850.00 | 16,830.00 | 16,830.00 | 5.45% | 51,171 |
| Oct 30, 2026 | 15,700.00 | 16,170.00 | 15,470.00 | 15,960.00 | 15,960.00 | 1.59% | 33,528 |
| Oct 29, 2026 | 16,180.00 | 16,290.00 | 15,560.00 | 15,710.00 | 15,710.00 | -1.94% | 41,504 |
| Oct 28, 2026 | 16,000.00 | 16,360.00 | 15,670.00 | 16,020.00 | 16,020.00 | 1.84% | 20,372 |
| Oct 27, 2026 | 15,670.00 | 16,150.00 | 15,670.00 | 15,730.00 | 15,730.00 | -0.63% | 20,458 |
| Oct 26, 2026 | 15,900.00 | 16,350.00 | 15,610.00 | 15,830.00 | 15,830.00 | -2.04% | 23,360 |
| Oct 23, 2026 | 16,140.00 | 16,400.00 | 15,610.00 | 16,160.00 | 16,160.00 | -0.55% | 21,486 |
| 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% | 47,114 |
| Oct 19, 2026 | 16,260.00 | 16,580.00 | 16,080.00 | 16,450.00 | 16,450.00 | 1.17% | 14,042 |
| 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 |