i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 55,600
-5,100 (-8.40%)
At close: Jul 9, 2026
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 60,400.00 | 60,800.00 | 54,900.00 | 55,600.00 | 55,600.00 | -8.40% | 47,305 |
| Jul 8, 2026 | 61,400.00 | 61,400.00 | 56,500.00 | 60,700.00 | 60,700.00 | -2.10% | 56,261 |
| Jul 7, 2026 | 59,400.00 | 63,800.00 | 59,400.00 | 62,000.00 | 62,000.00 | -0.96% | 29,837 |
| Jul 6, 2026 | 60,300.00 | 63,900.00 | 60,100.00 | 62,600.00 | 62,600.00 | 2.62% | 21,858 |
| Jul 3, 2026 | 62,000.00 | 62,700.00 | 56,100.00 | 61,000.00 | 61,000.00 | -0.81% | 31,925 |
| Jul 2, 2026 | 61,300.00 | 62,700.00 | 59,200.00 | 61,500.00 | 61,500.00 | -3.30% | 32,529 |
| Jul 1, 2026 | 60,000.00 | 63,900.00 | 59,100.00 | 63,600.00 | 63,600.00 | 3.92% | 29,680 |
| Jun 30, 2026 | 59,700.00 | 61,800.00 | 58,400.00 | 61,200.00 | 61,200.00 | 1.16% | 24,096 |
| Jun 29, 2026 | 54,000.00 | 60,800.00 | 54,000.00 | 60,500.00 | 60,500.00 | 9.40% | 42,132 |
| Jun 26, 2026 | 58,100.00 | 58,300.00 | 53,500.00 | 55,300.00 | 55,300.00 | -6.90% | 59,965 |
| Jun 25, 2026 | 60,100.00 | 62,200.00 | 58,600.00 | 59,400.00 | 59,400.00 | -2.30% | 36,999 |
| Jun 24, 2026 | 59,000.00 | 62,800.00 | 58,600.00 | 60,800.00 | 60,800.00 | 0.83% | 43,950 |
| Jun 23, 2026 | 65,000.00 | 67,300.00 | 59,200.00 | 60,300.00 | 60,300.00 | -9.46% | 62,456 |
| Jun 22, 2026 | 68,100.00 | 71,300.00 | 64,700.00 | 66,600.00 | 66,600.00 | -4.45% | 37,812 |
| Jun 19, 2026 | 71,900.00 | 71,900.00 | 68,200.00 | 69,700.00 | 69,700.00 | -1.97% | 36,197 |
| Jun 18, 2026 | 73,800.00 | 73,900.00 | 69,200.00 | 71,100.00 | 71,100.00 | -4.18% | 50,955 |
| Jun 17, 2026 | 73,600.00 | 76,500.00 | 70,300.00 | 74,200.00 | 74,200.00 | 1.50% | 38,650 |
| Jun 16, 2026 | 73,600.00 | 78,100.00 | 71,200.00 | 73,100.00 | 73,100.00 | -0.27% | 59,111 |
| Jun 15, 2026 | 74,700.00 | 75,000.00 | 70,500.00 | 73,300.00 | 73,300.00 | -0.95% | 39,076 |
| Jun 12, 2026 | 73,200.00 | 76,800.00 | 69,100.00 | 74,000.00 | 74,000.00 | 1.09% | 78,432 |
| Jun 11, 2026 | 65,300.00 | 74,000.00 | 62,100.00 | 73,200.00 | 73,200.00 | 11.42% | 62,751 |
| Jun 10, 2026 | 64,900.00 | 67,600.00 | 62,900.00 | 65,700.00 | 65,700.00 | 1.39% | 37,539 |
| Jun 9, 2026 | 62,600.00 | 66,500.00 | 62,100.00 | 64,800.00 | 64,800.00 | 3.51% | 35,287 |
| Jun 8, 2026 | 64,700.00 | 66,700.00 | 60,000.00 | 62,600.00 | 62,600.00 | -8.48% | 45,379 |
| Jun 5, 2026 | 70,500.00 | 70,900.00 | 67,000.00 | 68,400.00 | 68,400.00 | -4.60% | 40,497 |
| Jun 4, 2026 | 69,600.00 | 74,200.00 | 69,000.00 | 71,700.00 | 71,700.00 | 1.13% | 37,163 |
| Jun 2, 2026 | 70,200.00 | 72,000.00 | 67,600.00 | 70,900.00 | 70,900.00 | -3.14% | 83,222 |
| Jun 1, 2026 | 80,000.00 | 80,800.00 | 73,000.00 | 73,200.00 | 73,200.00 | -9.41% | 97,798 |
| May 29, 2026 | 85,100.00 | 85,300.00 | 77,900.00 | 80,800.00 | 80,800.00 | -4.38% | 70,191 |
| May 28, 2026 | 78,000.00 | 85,700.00 | 74,700.00 | 84,500.00 | 84,500.00 | 9.03% | 122,424 |
| May 27, 2026 | 84,500.00 | 84,500.00 | 77,400.00 | 77,500.00 | 77,500.00 | -8.39% | 88,194 |
| May 26, 2026 | 88,500.00 | 89,800.00 | 79,700.00 | 84,600.00 | 84,600.00 | -4.30% | 46,776 |
| May 22, 2026 | 82,600.00 | 90,000.00 | 81,100.00 | 88,400.00 | 88,400.00 | 6.63% | 44,884 |
| May 21, 2026 | 83,000.00 | 84,000.00 | 80,000.00 | 82,900.00 | 82,900.00 | 2.73% | 79,939 |
| May 20, 2026 | 83,400.00 | 84,300.00 | 76,900.00 | 80,700.00 | 80,700.00 | -5.61% | 82,658 |
| May 19, 2026 | 84,900.00 | 88,900.00 | 82,000.00 | 85,500.00 | 85,500.00 | 2.52% | 70,444 |
| May 18, 2026 | 83,900.00 | 83,900.00 | 74,400.00 | 83,400.00 | 83,400.00 | -3.25% | 83,224 |
| May 15, 2026 | 88,900.00 | 88,900.00 | 81,500.00 | 86,200.00 | 86,200.00 | -1.93% | 84,631 |
| May 14, 2026 | 87,500.00 | 90,800.00 | 84,900.00 | 87,900.00 | 87,900.00 | -0.23% | 52,456 |
| May 13, 2026 | 90,600.00 | 91,400.00 | 86,000.00 | 88,100.00 | 88,100.00 | -3.61% | 92,864 |
| May 12, 2026 | 96,500.00 | 96,500.00 | 88,700.00 | 91,400.00 | 91,400.00 | -4.59% | 65,695 |
| May 11, 2026 | 93,300.00 | 98,500.00 | 88,600.00 | 95,800.00 | 95,800.00 | 2.46% | 54,812 |
| May 8, 2026 | 98,500.00 | 98,600.00 | 90,600.00 | 93,500.00 | 93,500.00 | -4.30% | 88,679 |
| May 7, 2026 | 100,400.00 | 100,400.00 | 96,600.00 | 97,700.00 | 97,700.00 | -5.05% | 62,635 |
| May 6, 2026 | 106,000.00 | 106,000.00 | 101,100.00 | 102,900.00 | 102,900.00 | -2.74% | 47,064 |
| May 4, 2026 | 104,900.00 | 106,900.00 | 102,300.00 | 105,800.00 | 105,800.00 | 1.73% | 53,844 |
| Apr 30, 2026 | 109,100.00 | 109,200.00 | 103,300.00 | 104,000.00 | 104,000.00 | -6.14% | 50,928 |
| Apr 29, 2026 | 107,200.00 | 111,100.00 | 105,900.00 | 110,800.00 | 110,800.00 | 2.88% | 41,571 |
| Apr 28, 2026 | 107,500.00 | 109,100.00 | 103,700.00 | 107,700.00 | 107,700.00 | -0.55% | 60,625 |
| Apr 27, 2026 | 108,400.00 | 109,800.00 | 105,400.00 | 108,300.00 | 108,300.00 | -0.09% | 53,736 |