i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 80,700
-4,800 (-5.61%)
At close: May 20, 2026
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 104,800.00 | 111,200.00 | 104,400.00 | 108,400.00 | 108,400.00 | 2.65% | 64,654 |
| Apr 23, 2026 | 113,000.00 | 113,000.00 | 101,800.00 | 105,600.00 | 105,600.00 | -6.05% | 81,096 |
| Apr 22, 2026 | 100,500.00 | 117,400.00 | 99,200.00 | 112,400.00 | 112,400.00 | 12.96% | 222,065 |
| Apr 21, 2026 | 103,900.00 | 104,300.00 | 99,100.00 | 99,500.00 | 99,500.00 | -3.30% | 62,397 |
| Apr 20, 2026 | 97,900.00 | 104,500.00 | 96,700.00 | 102,900.00 | 102,900.00 | 4.89% | 73,272 |
| Apr 17, 2026 | 96,500.00 | 99,900.00 | 95,500.00 | 98,100.00 | 98,100.00 | 1.76% | 48,409 |
| Apr 16, 2026 | 96,300.00 | 98,500.00 | 94,700.00 | 96,400.00 | 96,400.00 | -0.31% | 108,145 |
| Apr 15, 2026 | 100,600.00 | 101,900.00 | 93,800.00 | 96,700.00 | 96,700.00 | -5.84% | 183,785 |
| Apr 14, 2026 | 106,000.00 | 110,000.00 | 99,600.00 | 102,700.00 | 102,700.00 | -5.08% | 88,222 |
| Apr 13, 2026 | 97,200.00 | 110,900.00 | 95,100.00 | 108,200.00 | 108,200.00 | 13.66% | 98,937 |
| Apr 10, 2026 | 98,500.00 | 102,000.00 | 95,200.00 | 95,200.00 | 95,200.00 | -2.96% | 75,184 |
| Apr 9, 2026 | 96,200.00 | 99,000.00 | 95,000.00 | 98,100.00 | 98,100.00 | -0.41% | 46,439 |
| Apr 8, 2026 | 96,300.00 | 99,700.00 | 96,000.00 | 98,500.00 | 98,500.00 | 5.24% | 56,646 |
| Apr 7, 2026 | 95,600.00 | 96,900.00 | 91,200.00 | 93,600.00 | 93,600.00 | -3.01% | 49,703 |
| Apr 6, 2026 | 95,800.00 | 99,500.00 | 93,700.00 | 96,500.00 | 96,500.00 | -2.53% | 51,541 |
| Apr 3, 2026 | 97,500.00 | 99,900.00 | 95,000.00 | 99,000.00 | 99,000.00 | 7.14% | 54,394 |
| Apr 2, 2026 | 97,500.00 | 99,600.00 | 89,400.00 | 92,400.00 | 92,400.00 | -5.23% | 59,285 |
| Apr 1, 2026 | 91,500.00 | 98,200.00 | 90,900.00 | 97,500.00 | 97,500.00 | 8.70% | 73,122 |
| Mar 31, 2026 | 90,100.00 | 92,000.00 | 85,600.00 | 89,700.00 | 89,700.00 | -2.18% | 48,656 |
| Mar 30, 2026 | 89,400.00 | 92,300.00 | 88,100.00 | 91,700.00 | 91,700.00 | -1.71% | 26,337 |
| Mar 27, 2026 | 93,500.00 | 94,800.00 | 90,300.00 | 93,300.00 | 93,300.00 | -5.09% | 41,118 |
| Mar 26, 2026 | 106,000.00 | 106,000.00 | 96,000.00 | 98,300.00 | 98,300.00 | -4.00% | 51,375 |
| Mar 25, 2026 | 92,900.00 | 102,500.00 | 92,300.00 | 102,400.00 | 102,400.00 | 8.94% | 86,546 |
| Mar 24, 2026 | 92,000.00 | 95,200.00 | 90,700.00 | 94,000.00 | 94,000.00 | 4.21% | 47,850 |
| Mar 23, 2026 | 91,600.00 | 94,400.00 | 89,000.00 | 90,200.00 | 90,200.00 | -7.39% | 46,541 |
| Mar 20, 2026 | 97,600.00 | 99,900.00 | 95,600.00 | 97,400.00 | 97,400.00 | 1.04% | 41,211 |
| Mar 19, 2026 | 100,000.00 | 102,400.00 | 94,300.00 | 96,400.00 | 96,400.00 | -5.21% | 63,765 |
| Mar 18, 2026 | 101,800.00 | 101,800.00 | 97,300.00 | 101,700.00 | 101,700.00 | 0.39% | 61,014 |
| Mar 17, 2026 | 103,800.00 | 103,800.00 | 98,800.00 | 101,300.00 | 101,300.00 | -2.13% | 48,765 |
| Mar 16, 2026 | 101,200.00 | 104,600.00 | 100,600.00 | 103,500.00 | 103,500.00 | - | 31,323 |
| Mar 13, 2026 | 99,000.00 | 103,600.00 | 96,600.00 | 103,500.00 | 103,500.00 | 3.40% | 42,793 |
| Mar 12, 2026 | 102,100.00 | 103,400.00 | 97,900.00 | 100,100.00 | 100,100.00 | -4.03% | 51,687 |
| Mar 11, 2026 | 97,300.00 | 105,900.00 | 96,000.00 | 104,300.00 | 104,300.00 | 6.54% | 101,366 |
| Mar 10, 2026 | 102,000.00 | 102,000.00 | 96,000.00 | 97,900.00 | 97,900.00 | 0.93% | 78,382 |