i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 77,500
-1,600 (-2.02%)
At close: Oct 31, 2025
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 79,200.00 | 79,400.00 | 77,300.00 | 79,100.00 | 79,100.00 | -0.13% | 24,806 |
| Oct 29, 2025 | 80,300.00 | 80,900.00 | 77,900.00 | 79,200.00 | 79,200.00 | -1.61% | 28,201 |
| Oct 28, 2025 | 81,000.00 | 82,300.00 | 78,600.00 | 80,500.00 | 80,500.00 | -1.11% | 28,377 |
| Oct 27, 2025 | 82,300.00 | 82,700.00 | 80,700.00 | 81,400.00 | 81,400.00 | -0.49% | 22,160 |
| Oct 24, 2025 | 80,400.00 | 82,100.00 | 78,500.00 | 81,800.00 | 81,800.00 | 2.00% | 39,244 |
| Oct 23, 2025 | 81,200.00 | 81,500.00 | 79,000.00 | 80,200.00 | 80,200.00 | -0.25% | 23,857 |
| Oct 22, 2025 | 78,400.00 | 81,400.00 | 75,900.00 | 80,400.00 | 80,400.00 | 3.08% | 46,120 |
| Oct 21, 2025 | 79,700.00 | 80,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | 0.13% | 40,367 |
| Oct 20, 2025 | 73,300.00 | 78,500.00 | 72,600.00 | 77,900.00 | 77,900.00 | 8.80% | 79,364 |
| Oct 17, 2025 | 74,900.00 | 74,900.00 | 71,600.00 | 71,600.00 | 71,600.00 | -3.63% | 35,950 |
| Oct 16, 2025 | 74,200.00 | 75,200.00 | 72,500.00 | 74,300.00 | 74,300.00 | -0.54% | 37,342 |
| Oct 15, 2025 | 74,100.00 | 74,900.00 | 72,900.00 | 74,700.00 | 74,700.00 | 0.27% | 43,750 |
| Oct 14, 2025 | 75,200.00 | 75,300.00 | 72,200.00 | 74,500.00 | 74,500.00 | -0.13% | 44,366 |
| Oct 13, 2025 | 75,000.00 | 75,900.00 | 73,700.00 | 74,600.00 | 74,600.00 | -2.99% | 43,605 |
| Oct 10, 2025 | 79,500.00 | 79,500.00 | 74,500.00 | 76,900.00 | 76,900.00 | -3.03% | 67,233 |
| Oct 2, 2025 | 77,000.00 | 79,600.00 | 75,000.00 | 79,300.00 | 79,300.00 | 2.99% | 69,533 |
| Oct 1, 2025 | 79,000.00 | 79,000.00 | 74,700.00 | 77,000.00 | 77,000.00 | -2.41% | 84,542 |
| Sep 30, 2025 | 78,000.00 | 81,100.00 | 77,800.00 | 78,900.00 | 78,900.00 | 1.41% | 34,587 |
| Sep 29, 2025 | 81,000.00 | 81,000.00 | 77,300.00 | 77,800.00 | 77,800.00 | -3.23% | 51,585 |
| Sep 26, 2025 | 83,300.00 | 83,300.00 | 78,800.00 | 80,400.00 | 80,400.00 | -2.31% | 50,289 |
| Sep 25, 2025 | 88,400.00 | 88,500.00 | 81,800.00 | 82,300.00 | 82,300.00 | -6.16% | 70,411 |
| Sep 24, 2025 | 88,400.00 | 89,200.00 | 85,800.00 | 87,700.00 | 87,700.00 | - | 25,893 |
| Sep 23, 2025 | 87,100.00 | 89,000.00 | 86,700.00 | 87,700.00 | 87,700.00 | -0.45% | 26,331 |
| Sep 22, 2025 | 88,500.00 | 88,500.00 | 86,000.00 | 88,100.00 | 88,100.00 | -0.45% | 26,912 |
| Sep 19, 2025 | 89,400.00 | 91,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | -2.32% | 19,959 |
| Sep 18, 2025 | 91,300.00 | 91,300.00 | 87,800.00 | 90,600.00 | 90,600.00 | 1.80% | 36,882 |
| Sep 17, 2025 | 90,900.00 | 91,800.00 | 87,900.00 | 89,000.00 | 89,000.00 | -3.26% | 44,183 |
| Sep 16, 2025 | 90,600.00 | 92,700.00 | 89,500.00 | 92,000.00 | 92,000.00 | 1.43% | 41,890 |
| Sep 15, 2025 | 91,000.00 | 92,200.00 | 88,700.00 | 90,700.00 | 90,700.00 | -0.55% | 36,385 |
| Sep 12, 2025 | 91,200.00 | 92,300.00 | 88,400.00 | 91,200.00 | 91,200.00 | 1.00% | 33,465 |
| Sep 11, 2025 | 89,800.00 | 92,700.00 | 88,800.00 | 90,300.00 | 90,300.00 | 0.67% | 39,306 |
| Sep 10, 2025 | 88,500.00 | 90,000.00 | 87,700.00 | 89,700.00 | 89,700.00 | 1.47% | 26,415 |
| Sep 9, 2025 | 87,200.00 | 89,000.00 | 85,900.00 | 88,400.00 | 88,400.00 | 1.38% | 26,122 |
| Sep 8, 2025 | 89,500.00 | 89,500.00 | 85,700.00 | 87,200.00 | 87,200.00 | -1.69% | 45,280 |
| Sep 5, 2025 | 86,500.00 | 90,200.00 | 85,300.00 | 88,700.00 | 88,700.00 | 2.66% | 49,576 |
| Sep 4, 2025 | 85,900.00 | 87,600.00 | 84,800.00 | 86,400.00 | 86,400.00 | 1.05% | 46,211 |
| Sep 3, 2025 | 87,000.00 | 87,300.00 | 83,700.00 | 85,500.00 | 85,500.00 | -0.81% | 42,073 |
| Sep 2, 2025 | 87,000.00 | 87,500.00 | 83,200.00 | 86,200.00 | 86,200.00 | 2.38% | 50,521 |
| Sep 1, 2025 | 85,900.00 | 86,500.00 | 83,300.00 | 84,200.00 | 84,200.00 | -3.11% | 41,418 |
| Aug 29, 2025 | 87,100.00 | 88,500.00 | 85,600.00 | 86,900.00 | 86,900.00 | -0.80% | 37,965 |
| Aug 28, 2025 | 87,800.00 | 89,200.00 | 85,400.00 | 87,600.00 | 87,600.00 | -0.34% | 78,492 |
| Aug 27, 2025 | 88,600.00 | 88,900.00 | 83,300.00 | 87,900.00 | 87,900.00 | 2.69% | 86,191 |
| Aug 26, 2025 | 82,500.00 | 86,800.00 | 81,800.00 | 85,600.00 | 85,600.00 | 4.90% | 129,139 |
| Aug 25, 2025 | 80,300.00 | 82,500.00 | 79,600.00 | 81,600.00 | 81,600.00 | 2.90% | 59,733 |
| Aug 22, 2025 | 80,000.00 | 81,700.00 | 77,900.00 | 79,300.00 | 79,300.00 | -0.38% | 48,335 |
| Aug 21, 2025 | 81,000.00 | 82,500.00 | 75,400.00 | 79,600.00 | 79,600.00 | -1.73% | 91,592 |
| Aug 20, 2025 | 79,900.00 | 81,600.00 | 78,800.00 | 81,000.00 | 81,000.00 | -1.70% | 49,788 |
| Aug 19, 2025 | 86,300.00 | 88,700.00 | 82,200.00 | 82,400.00 | 82,400.00 | -4.30% | 48,349 |
| Aug 18, 2025 | 93,000.00 | 93,000.00 | 85,900.00 | 86,100.00 | 86,100.00 | -7.82% | 69,711 |
| Aug 14, 2025 | 94,700.00 | 96,000.00 | 92,200.00 | 93,400.00 | 93,400.00 | 0.21% | 54,194 |