i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 87,600
-300 (-0.34%)
At close: Aug 28, 2025
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87,100.00 | 88,500.00 | 85,600.00 | 85,700.00 | - | -2.17% | 12,831 |
| Aug 28, 2025 | 87,800.00 | 89,200.00 | 85,400.00 | 87,600.00 | - | -0.34% | 80,603 |
| Aug 27, 2025 | 88,600.00 | 88,900.00 | 83,300.00 | 87,900.00 | - | 2.69% | 86,191 |
| Aug 26, 2025 | 82,500.00 | 86,800.00 | 81,800.00 | 85,600.00 | - | 4.90% | 129,139 |
| Aug 25, 2025 | 80,300.00 | 82,500.00 | 79,600.00 | 81,600.00 | - | 2.90% | 59,733 |
| Aug 22, 2025 | 80,000.00 | 81,700.00 | 77,900.00 | 79,300.00 | - | -0.38% | 48,335 |
| Aug 21, 2025 | 81,000.00 | 82,500.00 | 75,400.00 | 79,600.00 | - | -1.73% | 91,592 |
| Aug 20, 2025 | 79,900.00 | 81,600.00 | 78,800.00 | 81,000.00 | - | -1.70% | 49,788 |
| Aug 19, 2025 | 86,300.00 | 88,700.00 | 82,200.00 | 82,400.00 | - | -4.30% | 48,349 |
| Aug 18, 2025 | 93,000.00 | 93,000.00 | 85,900.00 | 86,100.00 | - | -7.82% | 69,711 |
| Aug 14, 2025 | 94,700.00 | 96,000.00 | 92,200.00 | 93,400.00 | - | 0.21% | 54,194 |
| Aug 13, 2025 | 93,100.00 | 93,400.00 | 88,800.00 | 93,200.00 | - | 0.22% | 82,168 |
| Aug 12, 2025 | 98,300.00 | 98,300.00 | 88,500.00 | 93,000.00 | - | -4.22% | 110,110 |
| Aug 11, 2025 | 98,100.00 | 98,900.00 | 95,000.00 | 97,100.00 | - | -3.38% | 58,657 |
| Aug 8, 2025 | 109,000.00 | 109,000.00 | 100,300.00 | 100,500.00 | - | -8.47% | 100,204 |
| Aug 7, 2025 | 110,300.00 | 111,200.00 | 106,700.00 | 109,800.00 | - | -1.35% | 46,789 |
| Aug 6, 2025 | 110,900.00 | 115,800.00 | 107,200.00 | 111,300.00 | - | 1.74% | 70,321 |
| Aug 5, 2025 | 110,200.00 | 111,000.00 | 106,800.00 | 109,400.00 | - | -1.00% | 38,571 |
| Aug 4, 2025 | 109,000.00 | 112,500.00 | 108,100.00 | 110,500.00 | - | 1.47% | 44,660 |
| Aug 1, 2025 | 113,800.00 | 114,200.00 | 108,000.00 | 108,900.00 | - | -5.30% | 107,034 |
| Jul 31, 2025 | 113,800.00 | 115,500.00 | 112,300.00 | 115,000.00 | - | 1.05% | 158,275 |
| Jul 30, 2025 | 116,900.00 | 117,200.00 | 113,000.00 | 113,800.00 | - | -2.82% | 27,312 |
| Jul 29, 2025 | 113,600.00 | 117,900.00 | 112,300.00 | 117,100.00 | - | 2.27% | 41,606 |
| Jul 28, 2025 | 116,500.00 | 118,200.00 | 113,400.00 | 114,500.00 | - | -0.87% | 27,478 |
| Jul 25, 2025 | 114,500.00 | 118,600.00 | 114,500.00 | 115,500.00 | - | 0.26% | 31,378 |
| Jul 24, 2025 | 119,600.00 | 120,800.00 | 111,500.00 | 115,200.00 | - | -3.52% | 53,125 |
| Jul 23, 2025 | 118,800.00 | 119,600.00 | 116,300.00 | 119,400.00 | - | 0.93% | 22,716 |
| Jul 22, 2025 | 118,500.00 | 119,500.00 | 116,500.00 | 118,300.00 | - | -0.25% | 23,103 |
| Jul 21, 2025 | 116,600.00 | 118,900.00 | 114,000.00 | 118,600.00 | - | 0.17% | 34,432 |
| Jul 18, 2025 | 118,400.00 | 121,200.00 | 117,000.00 | 118,400.00 | - | 0.25% | 49,740 |
| Jul 17, 2025 | 117,200.00 | 120,000.00 | 115,600.00 | 118,100.00 | - | 1.46% | 31,461 |
| Jul 16, 2025 | 116,800.00 | 120,900.00 | 113,900.00 | 116,400.00 | - | -3.72% | 67,308 |
| Jul 15, 2025 | 104,700.00 | 124,600.00 | 104,600.00 | 120,900.00 | - | 16.47% | 207,889 |
| Jul 14, 2025 | 104,200.00 | 105,900.00 | 102,000.00 | 103,800.00 | - | -0.19% | 40,533 |
| Jul 11, 2025 | 103,800.00 | 106,500.00 | 100,100.00 | 104,000.00 | - | 2.36% | 62,220 |
| Jul 10, 2025 | 95,000.00 | 104,000.00 | 94,100.00 | 101,600.00 | - | 3.57% | 179,336 |
| Jul 9, 2025 | 99,600.00 | 100,200.00 | 96,400.00 | 98,100.00 | - | 0.31% | 47,506 |
| Jul 8, 2025 | 96,500.00 | 97,800.00 | 93,800.00 | 97,800.00 | - | 1.24% | 18,430 |
| Jul 7, 2025 | 93,300.00 | 97,800.00 | 93,300.00 | 96,600.00 | - | 1.68% | 21,707 |
| Jul 4, 2025 | 96,000.00 | 97,500.00 | 93,000.00 | 95,000.00 | - | - | 31,527 |
| Jul 3, 2025 | 95,000.00 | 96,500.00 | 92,600.00 | 95,000.00 | - | - | 46,235 |
| Jul 2, 2025 | 98,000.00 | 98,700.00 | 93,500.00 | 95,000.00 | - | -3.06% | 51,222 |
| Jul 1, 2025 | 99,600.00 | 101,700.00 | 98,000.00 | 98,000.00 | - | -0.10% | 41,268 |
| Jun 30, 2025 | 96,500.00 | 100,500.00 | 95,100.00 | 98,100.00 | - | -1.70% | 30,800 |
| Jun 27, 2025 | 99,800.00 | 104,000.00 | 97,500.00 | 99,800.00 | - | 0.81% | 58,132 |
| Jun 26, 2025 | 94,300.00 | 99,300.00 | 94,100.00 | 99,000.00 | - | 3.02% | 70,175 |
| Jun 25, 2025 | 83,900.00 | 99,200.00 | 82,000.00 | 96,100.00 | - | 16.63% | 226,709 |
| Jun 24, 2025 | 84,200.00 | 84,200.00 | 79,800.00 | 82,400.00 | - | -3.74% | 84,850 |
| Jun 23, 2025 | 85,000.00 | 86,600.00 | 83,800.00 | 85,600.00 | - | 0.35% | 84,578 |
| Jun 20, 2025 | 85,400.00 | 86,000.00 | 83,200.00 | 85,300.00 | - | -0.23% | 37,703 |