i-SENS, Inc. (KOSDAQ:099190)
South Korea
· Delayed Price · Currency is KRW 22,100
+650 (3.03%)
At close: Mar 6, 2026
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21,050.00 | 22,650.00 | 20,900.00 | 22,100.00 | 22,100.00 | 3.03% | 205,764 |
| Mar 5, 2026 | 21,450.00 | 22,050.00 | 20,750.00 | 21,450.00 | 21,450.00 | 7.79% | 402,480 |
| Mar 4, 2026 | 21,500.00 | 22,350.00 | 19,760.00 | 19,900.00 | 19,900.00 | -11.75% | 544,087 |
| Mar 3, 2026 | 22,500.00 | 23,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | -4.04% | 393,081 |
| Feb 27, 2026 | 24,200.00 | 24,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | -4.47% | 506,360 |
| Feb 26, 2026 | 25,300.00 | 25,900.00 | 24,450.00 | 24,600.00 | 24,600.00 | -3.53% | 371,600 |
| Feb 25, 2026 | 25,850.00 | 26,100.00 | 23,800.00 | 25,500.00 | 25,500.00 | -2.30% | 459,433 |
| Feb 24, 2026 | 27,300.00 | 27,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | -3.33% | 235,543 |
| Feb 23, 2026 | 25,900.00 | 27,000.00 | 25,900.00 | 27,000.00 | 27,000.00 | 6.09% | 303,650 |
| Feb 20, 2026 | 26,650.00 | 26,650.00 | 24,200.00 | 25,450.00 | 25,450.00 | -5.39% | 487,335 |
| Feb 19, 2026 | 27,500.00 | 27,600.00 | 25,800.00 | 26,900.00 | 26,900.00 | 6.32% | 818,916 |
| Feb 13, 2026 | 22,900.00 | 27,250.00 | 21,550.00 | 25,300.00 | 25,300.00 | 7.89% | 2,050,398 |
| Feb 12, 2026 | 23,050.00 | 24,550.00 | 20,750.00 | 23,450.00 | 23,450.00 | 21.88% | 2,449,873 |
| Feb 11, 2026 | 19,700.00 | 19,740.00 | 19,000.00 | 19,240.00 | 19,240.00 | 0.10% | 168,964 |
| Feb 10, 2026 | 19,000.00 | 19,700.00 | 18,590.00 | 19,220.00 | 19,220.00 | 2.18% | 161,984 |
| Feb 9, 2026 | 18,420.00 | 18,960.00 | 18,320.00 | 18,810.00 | 18,810.00 | 2.12% | 107,103 |
| Feb 6, 2026 | 18,700.00 | 18,830.00 | 17,600.00 | 18,420.00 | 18,420.00 | -3.26% | 197,994 |
| Feb 5, 2026 | 18,260.00 | 19,400.00 | 18,260.00 | 19,040.00 | 19,040.00 | 4.62% | 290,800 |
| Feb 4, 2026 | 17,200.00 | 18,420.00 | 17,020.00 | 18,200.00 | 18,200.00 | 6.43% | 241,730 |
| Feb 3, 2026 | 17,430.00 | 17,520.00 | 16,690.00 | 17,100.00 | 17,100.00 | -0.35% | 129,107 |
| Feb 2, 2026 | 16,100.00 | 17,620.00 | 16,010.00 | 17,160.00 | 17,160.00 | 4.63% | 380,160 |
| Jan 30, 2026 | 16,100.00 | 16,790.00 | 15,980.00 | 16,400.00 | 16,400.00 | 2.37% | 220,077 |
| Jan 29, 2026 | 16,090.00 | 16,240.00 | 15,660.00 | 16,020.00 | 16,020.00 | 0.50% | 123,321 |
| Jan 28, 2026 | 15,700.00 | 16,110.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.82% | 128,203 |
| Jan 27, 2026 | 15,630.00 | 16,080.00 | 15,540.00 | 15,810.00 | 15,810.00 | 1.02% | 109,678 |
| Jan 26, 2026 | 15,300.00 | 15,720.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2.49% | 148,731 |
| Jan 23, 2026 | 15,420.00 | 15,420.00 | 15,100.00 | 15,270.00 | 15,270.00 | -0.65% | 103,915 |
| Jan 22, 2026 | 14,950.00 | 15,440.00 | 14,850.00 | 15,370.00 | 15,370.00 | 4.20% | 86,884 |
| Jan 21, 2026 | 14,950.00 | 15,030.00 | 14,600.00 | 14,750.00 | 14,750.00 | -2.45% | 97,129 |
| Jan 20, 2026 | 15,000.00 | 15,320.00 | 14,810.00 | 15,120.00 | 15,120.00 | 0.73% | 63,894 |
| Jan 19, 2026 | 15,180.00 | 15,180.00 | 14,750.00 | 15,010.00 | 15,010.00 | -0.20% | 49,376 |
| Jan 16, 2026 | 15,060.00 | 15,200.00 | 14,630.00 | 15,040.00 | 15,040.00 | -0.66% | 131,228 |
| Jan 15, 2026 | 15,320.00 | 15,330.00 | 15,000.00 | 15,140.00 | 15,140.00 | -1.17% | 107,239 |
| Jan 14, 2026 | 15,280.00 | 15,570.00 | 15,150.00 | 15,320.00 | 15,320.00 | 0.07% | 101,421 |
| Jan 13, 2026 | 15,350.00 | 15,630.00 | 15,230.00 | 15,310.00 | 15,310.00 | -1.10% | 60,381 |
| Jan 12, 2026 | 15,750.00 | 15,770.00 | 15,260.00 | 15,480.00 | 15,480.00 | 0.19% | 80,135 |
| Jan 9, 2026 | 15,530.00 | 15,770.00 | 15,310.00 | 15,450.00 | 15,450.00 | 0.32% | 59,510 |
| Jan 8, 2026 | 15,440.00 | 15,640.00 | 15,250.00 | 15,400.00 | 15,400.00 | -0.71% | 61,341 |
| Jan 7, 2026 | 15,940.00 | 16,040.00 | 15,440.00 | 15,510.00 | 15,510.00 | -2.45% | 78,001 |
| Jan 6, 2026 | 16,230.00 | 16,230.00 | 15,190.00 | 15,900.00 | 15,900.00 | -1.06% | 100,085 |
| Jan 5, 2026 | 16,070.00 | 16,160.00 | 15,900.00 | 16,070.00 | 16,070.00 | 0.12% | 76,677 |
| Jan 2, 2026 | 15,970.00 | 16,300.00 | 15,830.00 | 16,050.00 | 16,050.00 | 0.94% | 64,262 |
| Dec 30, 2025 | 15,600.00 | 16,070.00 | 15,510.00 | 15,900.00 | 15,900.00 | 1.99% | 78,258 |
| Dec 29, 2025 | 15,730.00 | 15,850.00 | 15,400.00 | 15,590.00 | 15,590.00 | -1.89% | 66,923 |
| Dec 26, 2025 | 16,050.00 | 16,050.00 | 15,640.00 | 15,890.00 | 15,790.00 | -0.06% | 52,835 |
| Dec 24, 2025 | 16,290.00 | 16,360.00 | 15,850.00 | 15,900.00 | 15,799.94 | -2.39% | 68,241 |
| Dec 23, 2025 | 16,270.00 | 16,340.00 | 16,030.00 | 16,290.00 | 16,187.48 | 0.25% | 54,472 |
| Dec 22, 2025 | 16,290.00 | 16,340.00 | 16,070.00 | 16,250.00 | 16,147.73 | 0.93% | 64,997 |
| Dec 19, 2025 | 16,050.00 | 16,200.00 | 15,710.00 | 16,100.00 | 15,998.68 | 0.75% | 58,337 |
| Dec 18, 2025 | 16,150.00 | 16,260.00 | 15,730.00 | 15,980.00 | 15,879.43 | -2.20% | 115,875 |
| Dec 17, 2025 | 16,690.00 | 16,750.00 | 16,210.00 | 16,340.00 | 16,237.17 | -0.67% | 80,684 |
| Dec 16, 2025 | 17,060.00 | 17,150.00 | 16,330.00 | 16,450.00 | 16,346.48 | -3.06% | 93,636 |
| Dec 15, 2025 | 16,070.00 | 17,200.00 | 15,840.00 | 16,970.00 | 16,863.20 | 5.86% | 304,744 |
| Dec 12, 2025 | 16,160.00 | 16,370.00 | 15,890.00 | 16,030.00 | 15,929.12 | -0.74% | 99,089 |
| Dec 11, 2025 | 15,720.00 | 16,640.00 | 15,510.00 | 16,150.00 | 16,048.36 | 3.13% | 786,548 |
| Dec 10, 2025 | 16,010.00 | 16,080.00 | 15,660.00 | 15,660.00 | 15,561.45 | -2.61% | 181,805 |
| Dec 9, 2025 | 16,300.00 | 16,340.00 | 16,010.00 | 16,080.00 | 15,978.80 | -1.29% | 100,751 |
| Dec 8, 2025 | 16,680.00 | 16,810.00 | 16,090.00 | 16,290.00 | 16,187.48 | -2.63% | 222,265 |
| Dec 5, 2025 | 16,710.00 | 16,790.00 | 16,470.00 | 16,730.00 | 16,624.71 | -0.54% | 111,324 |
| Dec 4, 2025 | 17,210.00 | 17,350.00 | 16,570.00 | 16,820.00 | 16,714.15 | -3.00% | 154,539 |
| Dec 3, 2025 | 17,300.00 | 17,590.00 | 17,200.00 | 17,340.00 | 17,230.87 | 0.29% | 91,512 |
| Dec 2, 2025 | 17,810.00 | 17,820.00 | 17,090.00 | 17,290.00 | 17,181.19 | -2.10% | 91,168 |
| Dec 1, 2025 | 17,800.00 | 17,960.00 | 17,450.00 | 17,660.00 | 17,548.86 | -0.28% | 120,458 |
| Nov 28, 2025 | 17,080.00 | 17,790.00 | 16,950.00 | 17,710.00 | 17,598.55 | 4.67% | 141,552 |
| Nov 27, 2025 | 17,000.00 | 17,340.00 | 16,790.00 | 16,920.00 | 16,813.52 | -0.53% | 50,990 |
| Nov 26, 2025 | 16,600.00 | 17,080.00 | 16,530.00 | 17,010.00 | 16,902.95 | 2.90% | 58,278 |
| Nov 25, 2025 | 16,900.00 | 17,190.00 | 16,530.00 | 16,530.00 | 16,425.97 | -1.43% | 50,495 |
| Nov 24, 2025 | 16,990.00 | 17,160.00 | 16,630.00 | 16,770.00 | 16,664.46 | -0.12% | 81,013 |
| Nov 21, 2025 | 16,850.00 | 16,870.00 | 16,620.00 | 16,790.00 | 16,684.34 | -1.98% | 60,302 |
| Nov 20, 2025 | 17,110.00 | 17,520.00 | 17,100.00 | 17,130.00 | 17,022.20 | 0.12% | 54,599 |
| Nov 19, 2025 | 17,230.00 | 17,250.00 | 16,870.00 | 17,110.00 | 17,002.32 | -0.41% | 95,034 |
| Nov 18, 2025 | 16,800.00 | 17,600.00 | 16,780.00 | 17,180.00 | 17,071.88 | -0.35% | 134,362 |
| Nov 17, 2025 | 17,200.00 | 17,570.00 | 17,090.00 | 17,240.00 | 17,131.50 | 0.41% | 45,264 |
| Nov 14, 2025 | 17,240.00 | 17,790.00 | 17,010.00 | 17,170.00 | 17,061.94 | -0.87% | 98,423 |
| Nov 13, 2025 | 17,000.00 | 17,640.00 | 16,970.00 | 17,320.00 | 17,211.00 | 0.29% | 128,907 |
| Nov 12, 2025 | 16,740.00 | 17,380.00 | 16,540.00 | 17,270.00 | 17,161.32 | 3.17% | 159,235 |
| Nov 11, 2025 | 16,640.00 | 17,030.00 | 16,630.00 | 16,740.00 | 16,634.65 | 0.66% | 58,096 |
| Nov 10, 2025 | 16,490.00 | 16,780.00 | 16,210.00 | 16,630.00 | 16,525.34 | 2.72% | 51,507 |
| Nov 7, 2025 | 16,890.00 | 16,890.00 | 16,000.00 | 16,190.00 | 16,088.11 | -1.88% | 92,243 |
| Nov 6, 2025 | 16,760.00 | 16,850.00 | 16,500.00 | 16,500.00 | 16,396.16 | -0.60% | 65,638 |
| Nov 5, 2025 | 16,890.00 | 16,920.00 | 16,280.00 | 16,600.00 | 16,495.53 | -1.48% | 131,086 |
| Nov 4, 2025 | 16,640.00 | 17,040.00 | 16,600.00 | 16,850.00 | 16,743.96 | 0.90% | 145,307 |
| Nov 3, 2025 | 17,180.00 | 17,300.00 | 16,530.00 | 16,700.00 | 16,594.90 | -3.47% | 233,531 |
| Oct 31, 2025 | 17,330.00 | 17,580.00 | 17,160.00 | 17,300.00 | 17,191.13 | - | 107,688 |
| Oct 30, 2025 | 17,330.00 | 17,460.00 | 16,990.00 | 17,300.00 | 17,191.13 | -0.17% | 120,959 |
| Oct 29, 2025 | 17,680.00 | 17,680.00 | 17,150.00 | 17,330.00 | 17,220.94 | -1.53% | 142,910 |
| Oct 28, 2025 | 17,780.00 | 18,310.00 | 17,530.00 | 17,600.00 | 17,489.24 | -1.46% | 105,938 |
| Oct 27, 2025 | 17,200.00 | 17,860.00 | 17,100.00 | 17,860.00 | 17,747.60 | 2.82% | 192,035 |
| Oct 24, 2025 | 17,890.00 | 17,950.00 | 17,360.00 | 17,370.00 | 17,260.69 | -2.25% | 133,947 |
| Oct 23, 2025 | 17,620.00 | 18,390.00 | 17,520.00 | 17,770.00 | 17,658.17 | -1.28% | 152,785 |
| Oct 22, 2025 | 17,600.00 | 18,190.00 | 17,120.00 | 18,000.00 | 17,886.72 | 2.86% | 139,483 |
| Oct 21, 2025 | 17,810.00 | 17,930.00 | 17,430.00 | 17,500.00 | 17,389.87 | -0.85% | 122,705 |
| Oct 20, 2025 | 17,820.00 | 17,970.00 | 17,600.00 | 17,650.00 | 17,538.92 | -0.28% | 118,055 |
| Oct 17, 2025 | 18,330.00 | 18,350.00 | 17,690.00 | 17,700.00 | 17,588.61 | -4.22% | 236,540 |
| Oct 16, 2025 | 18,700.00 | 19,000.00 | 18,460.00 | 18,480.00 | 18,363.70 | -0.91% | 128,965 |
| Oct 15, 2025 | 18,400.00 | 19,050.00 | 18,320.00 | 18,650.00 | 18,532.63 | 1.36% | 152,228 |
| Oct 14, 2025 | 19,740.00 | 19,830.00 | 18,300.00 | 18,400.00 | 18,284.20 | -6.74% | 198,735 |
| Oct 13, 2025 | 19,600.00 | 20,000.00 | 19,100.00 | 19,730.00 | 19,605.83 | -0.50% | 94,754 |
| Oct 10, 2025 | 19,470.00 | 20,050.00 | 18,960.00 | 19,830.00 | 19,705.20 | 1.90% | 179,601 |
| Oct 2, 2025 | 19,330.00 | 19,840.00 | 19,290.00 | 19,460.00 | 19,337.53 | 0.67% | 118,624 |