i3system Inc. (KOSDAQ:214430)
South Korea flag South Korea · Delayed Price · Currency is KRW
77,500
-1,600 (-2.02%)
At close: Oct 31, 2025

i3system Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202579,200.0079,400.0077,300.0079,100.0079,100.00-0.13%24,806
Oct 29, 202580,300.0080,900.0077,900.0079,200.0079,200.00-1.61%28,201
Oct 28, 202581,000.0082,300.0078,600.0080,500.0080,500.00-1.11%28,377
Oct 27, 202582,300.0082,700.0080,700.0081,400.0081,400.00-0.49%22,160
Oct 24, 202580,400.0082,100.0078,500.0081,800.0081,800.002.00%39,244
Oct 23, 202581,200.0081,500.0079,000.0080,200.0080,200.00-0.25%23,857
Oct 22, 202578,400.0081,400.0075,900.0080,400.0080,400.003.08%46,120
Oct 21, 202579,700.0080,000.0077,000.0078,000.0078,000.000.13%40,367
Oct 20, 202573,300.0078,500.0072,600.0077,900.0077,900.008.80%79,364
Oct 17, 202574,900.0074,900.0071,600.0071,600.0071,600.00-3.63%35,950
Oct 16, 202574,200.0075,200.0072,500.0074,300.0074,300.00-0.54%37,342
Oct 15, 202574,100.0074,900.0072,900.0074,700.0074,700.000.27%43,750
Oct 14, 202575,200.0075,300.0072,200.0074,500.0074,500.00-0.13%44,366
Oct 13, 202575,000.0075,900.0073,700.0074,600.0074,600.00-2.99%43,605
Oct 10, 202579,500.0079,500.0074,500.0076,900.0076,900.00-3.03%67,233
Oct 2, 202577,000.0079,600.0075,000.0079,300.0079,300.002.99%69,533
Oct 1, 202579,000.0079,000.0074,700.0077,000.0077,000.00-2.41%84,542
Sep 30, 202578,000.0081,100.0077,800.0078,900.0078,900.001.41%34,587
Sep 29, 202581,000.0081,000.0077,300.0077,800.0077,800.00-3.23%51,585
Sep 26, 202583,300.0083,300.0078,800.0080,400.0080,400.00-2.31%50,289
Sep 25, 202588,400.0088,500.0081,800.0082,300.0082,300.00-6.16%70,411
Sep 24, 202588,400.0089,200.0085,800.0087,700.0087,700.00-25,893
Sep 23, 202587,100.0089,000.0086,700.0087,700.0087,700.00-0.45%26,331
Sep 22, 202588,500.0088,500.0086,000.0088,100.0088,100.00-0.45%26,912
Sep 19, 202589,400.0091,500.0088,000.0088,500.0088,500.00-2.32%19,959
Sep 18, 202591,300.0091,300.0087,800.0090,600.0090,600.001.80%36,882
Sep 17, 202590,900.0091,800.0087,900.0089,000.0089,000.00-3.26%44,183
Sep 16, 202590,600.0092,700.0089,500.0092,000.0092,000.001.43%41,890
Sep 15, 202591,000.0092,200.0088,700.0090,700.0090,700.00-0.55%36,385
Sep 12, 202591,200.0092,300.0088,400.0091,200.0091,200.001.00%33,465
Sep 11, 202589,800.0092,700.0088,800.0090,300.0090,300.000.67%39,306
Sep 10, 202588,500.0090,000.0087,700.0089,700.0089,700.001.47%26,415
Sep 9, 202587,200.0089,000.0085,900.0088,400.0088,400.001.38%26,122
Sep 8, 202589,500.0089,500.0085,700.0087,200.0087,200.00-1.69%45,280
Sep 5, 202586,500.0090,200.0085,300.0088,700.0088,700.002.66%49,576
Sep 4, 202585,900.0087,600.0084,800.0086,400.0086,400.001.05%46,211
Sep 3, 202587,000.0087,300.0083,700.0085,500.0085,500.00-0.81%42,073
Sep 2, 202587,000.0087,500.0083,200.0086,200.0086,200.002.38%50,521
Sep 1, 202585,900.0086,500.0083,300.0084,200.0084,200.00-3.11%41,418
Aug 29, 202587,100.0088,500.0085,600.0086,900.0086,900.00-0.80%37,965
Aug 28, 202587,800.0089,200.0085,400.0087,600.0087,600.00-0.34%78,492
Aug 27, 202588,600.0088,900.0083,300.0087,900.0087,900.002.69%86,191
Aug 26, 202582,500.0086,800.0081,800.0085,600.0085,600.004.90%129,139
Aug 25, 202580,300.0082,500.0079,600.0081,600.0081,600.002.90%59,733
Aug 22, 202580,000.0081,700.0077,900.0079,300.0079,300.00-0.38%48,335
Aug 21, 202581,000.0082,500.0075,400.0079,600.0079,600.00-1.73%91,592
Aug 20, 202579,900.0081,600.0078,800.0081,000.0081,000.00-1.70%49,788
Aug 19, 202586,300.0088,700.0082,200.0082,400.0082,400.00-4.30%48,349
Aug 18, 202593,000.0093,000.0085,900.0086,100.0086,100.00-7.82%69,711
Aug 14, 202594,700.0096,000.0092,200.0093,400.0093,400.000.21%54,194