i-SENS, Inc. (KOSDAQ:099190)
South Korea · Delayed Price · Currency is KRW 18,000
+380 (2.16%)
May 21, 2026, 3:30 PM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 20,200.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.14% | 79,682 |
| Mar 25, 2026 | 19,700.00 | 20,800.00 | 19,510.00 | 20,700.00 | 20,700.00 | 7.25% | 98,497 |
| Mar 24, 2026 | 19,600.00 | 19,600.00 | 18,180.00 | 19,300.00 | 19,300.00 | 2.01% | 106,708 |
| Mar 23, 2026 | 19,700.00 | 19,850.00 | 18,880.00 | 18,920.00 | 18,920.00 | -8.38% | 142,004 |
| Mar 20, 2026 | 20,100.00 | 20,750.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.72% | 63,101 |
| Mar 19, 2026 | 20,300.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -2.17% | 106,452 |
| Mar 18, 2026 | 21,450.00 | 21,450.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 145,656 |
| Mar 17, 2026 | 20,600.00 | 21,900.00 | 20,100.00 | 21,000.00 | 21,000.00 | 6.38% | 217,453 |
| Mar 16, 2026 | 20,000.00 | 20,300.00 | 19,690.00 | 19,740.00 | 19,740.00 | 0.51% | 121,967 |
| Mar 13, 2026 | 19,800.00 | 20,025.00 | 19,460.00 | 19,640.00 | 19,640.00 | -4.20% | 192,385 |
| Mar 12, 2026 | 20,550.00 | 20,800.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.97% | 126,051 |
| Mar 11, 2026 | 21,000.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 149,559 |
| Mar 10, 2026 | 21,550.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.96% | 319,746 |