i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 62,100
-200 (-0.32%)
At close: Oct 29, 2026
i3system Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 62,400.00 | 62,900.00 | 61,000.00 | 62,100.00 | 62,100.00 | -0.32% | 20,824 |
| Oct 28, 2026 | 62,100.00 | 63,000.00 | 60,100.00 | 62,300.00 | 62,300.00 | -2.81% | 29,735 |
| Oct 27, 2026 | 64,700.00 | 67,300.00 | 63,000.00 | 64,100.00 | 64,100.00 | -0.16% | 26,797 |
| Oct 26, 2026 | 64,100.00 | 65,800.00 | 63,200.00 | 64,200.00 | 64,200.00 | -3.60% | 17,487 |
| Oct 23, 2026 | 67,900.00 | 68,100.00 | 64,500.00 | 66,600.00 | 66,600.00 | -3.76% | 26,507 |
| Oct 22, 2026 | 65,600.00 | 70,700.00 | 63,700.00 | 69,200.00 | 69,200.00 | 4.53% | 34,581 |
| Oct 21, 2026 | 69,700.00 | 73,400.00 | 64,900.00 | 66,200.00 | 66,200.00 | -3.22% | 75,841 |
| Oct 20, 2026 | 69,600.00 | 70,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | -3.12% | 18,804 |
| Oct 19, 2026 | 67,500.00 | 70,600.00 | 65,200.00 | 70,600.00 | 70,600.00 | 3.67% | 21,921 |
| Oct 16, 2026 | 66,100.00 | 70,300.00 | 65,400.00 | 68,100.00 | 68,100.00 | 2.10% | 23,051 |
| Oct 15, 2026 | 70,500.00 | 70,500.00 | 64,500.00 | 66,700.00 | 66,700.00 | -8.88% | 36,003 |
| Oct 14, 2026 | 73,800.00 | 75,100.00 | 71,000.00 | 73,200.00 | 73,200.00 | -2.14% | 24,616 |
| Oct 13, 2026 | 72,000.00 | 74,900.00 | 71,300.00 | 74,800.00 | 74,800.00 | -0.93% | 25,618 |
| Oct 12, 2026 | 78,200.00 | 79,300.00 | 74,600.00 | 75,500.00 | 75,500.00 | -4.31% | 22,057 |
| Oct 8, 2026 | 79,900.00 | 80,900.00 | 75,300.00 | 78,900.00 | 78,900.00 | -0.50% | 33,668 |
| Oct 7, 2026 | 80,000.00 | 81,600.00 | 78,000.00 | 79,300.00 | 79,300.00 | -1.86% | 23,314 |
| Oct 6, 2026 | 80,300.00 | 82,500.00 | 78,100.00 | 80,800.00 | 80,800.00 | 2.80% | 50,489 |
| Oct 2, 2026 | 77,800.00 | 79,300.00 | 74,100.00 | 78,600.00 | 78,600.00 | 7.23% | 81,291 |
| Oct 1, 2026 | 66,600.00 | 74,100.00 | 66,600.00 | 73,300.00 | 73,300.00 | 7.48% | 48,693 |
| Sep 30, 2026 | 69,000.00 | 69,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | - | 13,699 |
| Sep 29, 2026 | 66,400.00 | 68,200.00 | 64,700.00 | 68,200.00 | 68,200.00 | 1.94% | 15,225 |
| Sep 28, 2026 | 67,100.00 | 68,400.00 | 65,400.00 | 66,900.00 | 66,900.00 | -2.19% | 24,085 |
| Sep 23, 2026 | 68,700.00 | 70,400.00 | 67,800.00 | 68,400.00 | 68,400.00 | -1.72% | 24,708 |
| Sep 22, 2026 | 67,200.00 | 70,000.00 | 66,000.00 | 69,600.00 | 69,600.00 | 5.45% | 37,853 |
| Sep 21, 2026 | 62,300.00 | 66,200.00 | 62,200.00 | 66,000.00 | 66,000.00 | 5.43% | 18,435 |
| Sep 18, 2026 | 60,500.00 | 62,700.00 | 60,500.00 | 62,600.00 | 62,600.00 | 2.62% | 15,461 |
| Sep 17, 2026 | 60,000.00 | 61,100.00 | 59,100.00 | 61,000.00 | 61,000.00 | 2.35% | 17,740 |
| Sep 16, 2026 | 58,200.00 | 59,800.00 | 57,700.00 | 59,600.00 | 59,600.00 | 1.36% | 7,337 |
| Sep 15, 2026 | 59,200.00 | 60,000.00 | 57,700.00 | 58,800.00 | 58,800.00 | -2.00% | 16,530 |
| Sep 14, 2026 | 58,500.00 | 60,600.00 | 58,200.00 | 60,000.00 | 60,000.00 | - | 12,297 |
| Sep 11, 2026 | 58,500.00 | 60,300.00 | 58,500.00 | 60,000.00 | 60,000.00 | -1.15% | 11,918 |
| Sep 10, 2026 | 58,800.00 | 61,200.00 | 57,900.00 | 60,700.00 | 60,700.00 | 1.51% | 17,929 |
| Sep 9, 2026 | 58,000.00 | 60,500.00 | 57,500.00 | 59,800.00 | 59,800.00 | 1.70% | 17,288 |
| Sep 8, 2026 | 59,000.00 | 60,000.00 | 58,200.00 | 58,800.00 | 58,800.00 | -1.51% | 16,800 |
| Sep 7, 2026 | 59,000.00 | 60,500.00 | 58,500.00 | 59,700.00 | 59,700.00 | -0.17% | 8,566 |
| Sep 4, 2026 | 57,300.00 | 60,400.00 | 57,100.00 | 59,800.00 | 59,800.00 | 5.47% | 17,673 |
| Sep 3, 2026 | 58,600.00 | 58,600.00 | 55,000.00 | 56,700.00 | 56,700.00 | -2.41% | 13,893 |
| Sep 2, 2026 | 57,600.00 | 58,600.00 | 57,000.00 | 58,100.00 | 58,100.00 | -3.01% | 20,724 |
| Sep 1, 2026 | 58,500.00 | 59,900.00 | 57,500.00 | 59,900.00 | 59,900.00 | -0.17% | 16,585 |
| Aug 31, 2026 | 59,000.00 | 60,500.00 | 57,200.00 | 60,000.00 | 60,000.00 | 0.33% | 13,027 |
| Aug 28, 2026 | 61,200.00 | 62,900.00 | 59,800.00 | 59,800.00 | 59,800.00 | -4.01% | 7,030 |
| Aug 27, 2026 | 61,000.00 | 62,800.00 | 60,200.00 | 62,300.00 | 62,300.00 | 1.47% | 16,526 |
| Aug 26, 2026 | 60,900.00 | 61,900.00 | 59,200.00 | 61,400.00 | 61,400.00 | -0.49% | 10,462 |
| Aug 25, 2026 | 59,000.00 | 61,900.00 | 56,500.00 | 61,700.00 | 61,700.00 | 3.52% | 12,806 |
| Aug 24, 2026 | 59,000.00 | 61,300.00 | 58,600.00 | 59,600.00 | 59,600.00 | -0.67% | 15,197 |
| Aug 21, 2026 | 61,500.00 | 61,700.00 | 59,000.00 | 60,000.00 | 60,000.00 | -6.54% | 30,327 |
| Aug 20, 2026 | 64,000.00 | 65,800.00 | 61,700.00 | 64,200.00 | 64,200.00 | 1.90% | 22,011 |
| Aug 19, 2026 | 65,800.00 | 66,000.00 | 62,600.00 | 63,000.00 | 63,000.00 | -6.53% | 24,975 |
| Aug 18, 2026 | 71,000.00 | 71,000.00 | 66,000.00 | 67,400.00 | 67,400.00 | -6.39% | 59,701 |
| Aug 14, 2026 | 73,600.00 | 74,500.00 | 70,400.00 | 72,000.00 | 72,000.00 | -2.44% | 15,851 |