i3system Inc. (KOSDAQ:214430)
South Korea · Delayed Price · Currency is KRW 78,900
-400 (-0.50%)
At close: Oct 8, 2026
i3system Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 71,700.00 | 75,500.00 | 71,300.00 | 73,800.00 | 73,800.00 | 1.79% | 29,934 |
| Aug 12, 2026 | 71,800.00 | 73,400.00 | 69,400.00 | 72,500.00 | 72,500.00 | -0.82% | 20,102 |
| Aug 11, 2026 | 74,300.00 | 75,900.00 | 70,100.00 | 73,100.00 | 73,100.00 | -1.62% | 36,413 |
| Aug 10, 2026 | 64,100.00 | 75,000.00 | 64,100.00 | 74,300.00 | 74,300.00 | 16.28% | 67,096 |
| Aug 7, 2026 | 65,000.00 | 66,500.00 | 61,300.00 | 63,900.00 | 63,900.00 | -2.59% | 34,481 |
| Aug 6, 2026 | 66,000.00 | 68,000.00 | 64,200.00 | 65,600.00 | 65,600.00 | -1.35% | 15,085 |
| 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 |