i3system Inc. (KOSDAQ:214430)
South Korea flag South Korea · Delayed Price · Currency is KRW
79,300
+2,300 (2.99%)
At close: Oct 2, 2025

i3system Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202579,500.0079,500.0074,500.0076,900.0076,900.00-3.03%67,232
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
Aug 13, 202593,100.0093,400.0088,800.0093,200.0093,200.000.22%82,168
Aug 12, 202598,300.0098,300.0088,500.0093,000.0093,000.00-4.22%110,110
Aug 11, 202598,100.0098,900.0095,000.0097,100.0097,100.00-3.38%58,657
Aug 8, 2025109,000.00109,000.00100,300.00100,500.00100,500.00-8.47%100,204
Aug 7, 2025110,300.00111,200.00106,700.00109,800.00109,800.00-1.35%46,789
Aug 6, 2025110,900.00115,800.00107,200.00111,300.00111,300.001.74%70,321
Aug 5, 2025110,200.00111,000.00106,800.00109,400.00109,400.00-1.00%38,571
Aug 4, 2025109,000.00112,500.00108,100.00110,500.00110,500.001.47%44,660
Aug 1, 2025113,800.00114,200.00108,000.00108,900.00108,900.00-5.30%107,034
Jul 31, 2025113,800.00115,500.00112,300.00115,000.00115,000.001.05%158,275
Jul 30, 2025116,900.00117,200.00113,000.00113,800.00113,800.00-2.82%27,312
Jul 29, 2025113,600.00117,900.00112,300.00117,100.00117,100.002.27%41,606
Jul 28, 2025116,500.00118,200.00113,400.00114,500.00114,500.00-0.87%27,478
Jul 25, 2025114,500.00118,600.00114,500.00115,500.00115,500.000.26%31,378