i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 65,600
-900 (-1.35%)
At close: Aug 6, 2026
i3system Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 66,400.00 | 67,800.00 | 65,500.00 | 66,500.00 | 66,500.00 | -0.75% | 21,622 |
| Aug 4, 2026 | 59,900.00 | 67,000.00 | 59,900.00 | 67,000.00 | 67,000.00 | 10.74% | 41,796 |
| Aug 3, 2026 | 56,800.00 | 61,500.00 | 56,000.00 | 60,500.00 | 60,500.00 | 3.07% | 24,023 |
| Jul 31, 2026 | 53,700.00 | 59,700.00 | 53,700.00 | 58,700.00 | 58,700.00 | 10.75% | 30,289 |
| Jul 30, 2026 | 52,000.00 | 55,100.00 | 51,800.00 | 53,000.00 | 53,000.00 | -3.64% | 46,320 |
| Jul 29, 2026 | 60,000.00 | 60,000.00 | 49,250.00 | 55,000.00 | 55,000.00 | -6.62% | 73,924 |
| Jul 28, 2026 | 61,700.00 | 63,200.00 | 56,500.00 | 58,900.00 | 58,900.00 | -8.40% | 44,779 |
| Jul 27, 2026 | 66,500.00 | 66,500.00 | 61,700.00 | 64,300.00 | 64,300.00 | -0.92% | 22,758 |
| Jul 24, 2026 | 62,500.00 | 66,300.00 | 61,200.00 | 64,900.00 | 64,900.00 | 2.04% | 34,532 |
| Jul 23, 2026 | 60,800.00 | 63,600.00 | 59,700.00 | 63,600.00 | 63,600.00 | 9.09% | 21,530 |
| Jul 22, 2026 | 55,800.00 | 59,200.00 | 55,800.00 | 58,300.00 | 58,300.00 | 4.67% | 25,325 |
| Jul 21, 2026 | 54,500.00 | 57,000.00 | 53,400.00 | 55,700.00 | 55,700.00 | -1.24% | 25,293 |
| Jul 20, 2026 | 60,000.00 | 60,000.00 | 54,400.00 | 56,400.00 | 56,400.00 | -3.26% | 32,557 |
| Jul 16, 2026 | 60,100.00 | 60,100.00 | 56,300.00 | 58,300.00 | 58,300.00 | -3.48% | 34,288 |
| Jul 15, 2026 | 57,000.00 | 60,800.00 | 57,000.00 | 60,400.00 | 60,400.00 | 6.15% | 21,665 |
| Jul 14, 2026 | 62,100.00 | 62,100.00 | 53,800.00 | 56,900.00 | 56,900.00 | -4.37% | 29,081 |
| Jul 13, 2026 | 61,700.00 | 63,200.00 | 56,600.00 | 59,500.00 | 59,500.00 | -1.49% | 38,718 |
| Jul 10, 2026 | 57,200.00 | 61,400.00 | 55,600.00 | 60,400.00 | 60,400.00 | 8.63% | 102,195 |
| 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 |