i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 105,700
-4,100 (-3.73%)
Last updated: Aug 8, 2025
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 82,000.00 | 85,900.00 | 81,500.00 | 85,500.00 | - | 4.52% | 68,097 |
| Jun 18, 2025 | 84,000.00 | 84,600.00 | 79,700.00 | 81,800.00 | - | -1.45% | 80,155 |
| Jun 17, 2025 | 87,000.00 | 87,000.00 | 81,200.00 | 83,000.00 | - | -6.11% | 71,199 |
| Jun 16, 2025 | 86,600.00 | 89,200.00 | 84,500.00 | 88,400.00 | - | 4.00% | 90,741 |
| Jun 13, 2025 | 83,300.00 | 85,500.00 | 81,800.00 | 85,000.00 | - | 1.80% | 75,789 |
| Jun 12, 2025 | 83,100.00 | 83,700.00 | 82,200.00 | 83,500.00 | - | - | 27,735 |
| Jun 11, 2025 | 84,600.00 | 84,700.00 | 81,700.00 | 83,500.00 | - | 2.08% | 56,603 |
| Jun 10, 2025 | 80,900.00 | 82,800.00 | 80,100.00 | 81,800.00 | - | 2.25% | 53,833 |
| Jun 9, 2025 | 86,700.00 | 86,700.00 | 79,000.00 | 80,000.00 | - | -5.99% | 110,302 |
| Jun 5, 2025 | 82,800.00 | 86,700.00 | 81,800.00 | 85,100.00 | - | 2.65% | 54,760 |
| Jun 4, 2025 | 83,100.00 | 84,100.00 | 81,300.00 | 82,900.00 | - | -0.12% | 42,486 |
| Jun 2, 2025 | 74,400.00 | 84,800.00 | 73,200.00 | 83,000.00 | - | 12.77% | 148,709 |
| May 30, 2025 | 74,800.00 | 75,600.00 | 72,900.00 | 73,600.00 | - | -1.60% | 28,043 |
| May 29, 2025 | 73,200.00 | 74,900.00 | 70,100.00 | 74,800.00 | - | 2.75% | 56,856 |
| May 28, 2025 | 72,900.00 | 74,000.00 | 71,600.00 | 72,800.00 | - | -0.14% | 82,559 |