i-SENS, Inc. (KOSDAQ:099190)
South Korea
· Delayed Price · Currency is KRW 16,730
-90 (-0.54%)
At close: Dec 5, 2025
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,710.00 | 16,790.00 | 16,470.00 | 16,730.00 | 16,730.00 | -0.54% | 111,324 |
| Dec 4, 2025 | 17,210.00 | 17,350.00 | 16,570.00 | 16,820.00 | 16,820.00 | -3.00% | 154,539 |
| Dec 3, 2025 | 17,300.00 | 17,590.00 | 17,200.00 | 17,340.00 | 17,340.00 | 0.29% | 91,512 |
| Dec 2, 2025 | 17,810.00 | 17,820.00 | 17,090.00 | 17,290.00 | 17,290.00 | -2.10% | 91,168 |
| Dec 1, 2025 | 17,800.00 | 17,960.00 | 17,450.00 | 17,660.00 | 17,660.00 | -0.28% | 120,458 |
| Nov 28, 2025 | 17,080.00 | 17,790.00 | 16,950.00 | 17,710.00 | 17,710.00 | 4.67% | 141,552 |
| Nov 27, 2025 | 17,000.00 | 17,340.00 | 16,790.00 | 16,920.00 | 16,920.00 | -0.53% | 50,990 |
| Nov 26, 2025 | 16,600.00 | 17,080.00 | 16,530.00 | 17,010.00 | 17,010.00 | 2.90% | 58,278 |
| Nov 25, 2025 | 16,900.00 | 17,190.00 | 16,530.00 | 16,530.00 | 16,530.00 | -1.43% | 50,495 |
| Nov 24, 2025 | 16,990.00 | 17,160.00 | 16,630.00 | 16,770.00 | 16,770.00 | -0.12% | 81,013 |
| Nov 21, 2025 | 16,850.00 | 16,870.00 | 16,620.00 | 16,790.00 | 16,790.00 | -1.98% | 60,302 |
| Nov 20, 2025 | 17,110.00 | 17,520.00 | 17,100.00 | 17,130.00 | 17,130.00 | 0.12% | 54,599 |
| Nov 19, 2025 | 17,230.00 | 17,250.00 | 16,870.00 | 17,110.00 | 17,110.00 | -0.41% | 95,034 |
| Nov 18, 2025 | 16,800.00 | 17,600.00 | 16,780.00 | 17,180.00 | 17,180.00 | -0.35% | 134,362 |
| Nov 17, 2025 | 17,200.00 | 17,570.00 | 17,090.00 | 17,240.00 | 17,240.00 | 0.41% | 45,264 |
| Nov 14, 2025 | 17,240.00 | 17,790.00 | 17,010.00 | 17,170.00 | 17,170.00 | -0.87% | 98,423 |
| Nov 13, 2025 | 17,000.00 | 17,640.00 | 16,970.00 | 17,320.00 | 17,320.00 | 0.29% | 128,907 |
| Nov 12, 2025 | 16,740.00 | 17,380.00 | 16,540.00 | 17,270.00 | 17,270.00 | 3.17% | 159,235 |
| Nov 11, 2025 | 16,640.00 | 17,030.00 | 16,630.00 | 16,740.00 | 16,740.00 | 0.66% | 58,096 |
| Nov 10, 2025 | 16,490.00 | 16,780.00 | 16,210.00 | 16,630.00 | 16,630.00 | 2.72% | 51,507 |
| Nov 7, 2025 | 16,890.00 | 16,890.00 | 16,000.00 | 16,190.00 | 16,190.00 | -1.88% | 92,243 |
| Nov 6, 2025 | 16,760.00 | 16,850.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 65,638 |
| Nov 5, 2025 | 16,890.00 | 16,920.00 | 16,280.00 | 16,600.00 | 16,600.00 | -1.48% | 131,086 |
| Nov 4, 2025 | 16,640.00 | 17,040.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.90% | 145,307 |
| Nov 3, 2025 | 17,180.00 | 17,300.00 | 16,530.00 | 16,700.00 | 16,700.00 | -3.47% | 233,531 |
| Oct 31, 2025 | 17,330.00 | 17,580.00 | 17,160.00 | 17,300.00 | 17,300.00 | - | 107,688 |
| Oct 30, 2025 | 17,330.00 | 17,460.00 | 16,990.00 | 17,300.00 | 17,300.00 | -0.17% | 120,959 |
| Oct 29, 2025 | 17,680.00 | 17,680.00 | 17,150.00 | 17,330.00 | 17,330.00 | -1.53% | 142,910 |
| Oct 28, 2025 | 17,780.00 | 18,310.00 | 17,530.00 | 17,600.00 | 17,600.00 | -1.46% | 105,938 |
| Oct 27, 2025 | 17,200.00 | 17,860.00 | 17,100.00 | 17,860.00 | 17,860.00 | 2.82% | 192,035 |
| Oct 24, 2025 | 17,890.00 | 17,950.00 | 17,360.00 | 17,370.00 | 17,370.00 | -2.25% | 133,947 |
| Oct 23, 2025 | 17,620.00 | 18,390.00 | 17,520.00 | 17,770.00 | 17,770.00 | -1.28% | 152,785 |
| Oct 22, 2025 | 17,600.00 | 18,190.00 | 17,120.00 | 18,000.00 | 18,000.00 | 2.86% | 139,483 |
| Oct 21, 2025 | 17,810.00 | 17,930.00 | 17,430.00 | 17,500.00 | 17,500.00 | -0.85% | 122,705 |
| Oct 20, 2025 | 17,820.00 | 17,970.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.28% | 118,055 |
| Oct 17, 2025 | 18,330.00 | 18,350.00 | 17,690.00 | 17,700.00 | 17,700.00 | -4.22% | 236,540 |
| Oct 16, 2025 | 18,700.00 | 19,000.00 | 18,460.00 | 18,480.00 | 18,480.00 | -0.91% | 128,965 |
| Oct 15, 2025 | 18,400.00 | 19,050.00 | 18,320.00 | 18,650.00 | 18,650.00 | 1.36% | 152,228 |
| Oct 14, 2025 | 19,740.00 | 19,830.00 | 18,300.00 | 18,400.00 | 18,400.00 | -6.74% | 198,735 |
| Oct 13, 2025 | 19,600.00 | 20,000.00 | 19,100.00 | 19,730.00 | 19,730.00 | -0.50% | 94,754 |
| Oct 10, 2025 | 19,470.00 | 20,050.00 | 18,960.00 | 19,830.00 | 19,830.00 | 1.90% | 179,601 |
| Oct 2, 2025 | 19,330.00 | 19,840.00 | 19,290.00 | 19,460.00 | 19,460.00 | 0.67% | 118,624 |
| Oct 1, 2025 | 19,630.00 | 19,800.00 | 19,230.00 | 19,330.00 | 19,330.00 | -0.72% | 71,832 |
| Sep 30, 2025 | 19,300.00 | 19,640.00 | 19,050.00 | 19,470.00 | 19,470.00 | -0.15% | 101,945 |
| Sep 29, 2025 | 18,900.00 | 19,560.00 | 18,710.00 | 19,500.00 | 19,500.00 | 2.47% | 105,320 |
| Sep 26, 2025 | 19,790.00 | 19,790.00 | 18,750.00 | 19,030.00 | 19,030.00 | -3.65% | 136,270 |
| Sep 25, 2025 | 20,050.00 | 20,500.00 | 19,650.00 | 19,750.00 | 19,750.00 | -3.19% | 123,083 |
| Sep 24, 2025 | 19,800.00 | 20,700.00 | 19,650.00 | 20,400.00 | 20,400.00 | 2.87% | 292,135 |
| Sep 23, 2025 | 19,790.00 | 20,450.00 | 19,560.00 | 19,830.00 | 19,830.00 | -0.35% | 142,767 |
| Sep 22, 2025 | 19,650.00 | 20,000.00 | 19,210.00 | 19,900.00 | 19,900.00 | 0.71% | 187,733 |
| Sep 19, 2025 | 19,650.00 | 19,990.00 | 19,420.00 | 19,760.00 | 19,760.00 | -1.15% | 217,663 |
| Sep 18, 2025 | 18,640.00 | 20,050.00 | 18,610.00 | 19,990.00 | 19,990.00 | 7.65% | 476,289 |
| Sep 17, 2025 | 18,240.00 | 18,630.00 | 18,110.00 | 18,570.00 | 18,570.00 | 1.92% | 106,481 |
| Sep 16, 2025 | 18,400.00 | 18,530.00 | 18,130.00 | 18,220.00 | 18,220.00 | -1.25% | 119,834 |
| Sep 15, 2025 | 18,300.00 | 18,470.00 | 18,060.00 | 18,450.00 | 18,450.00 | 0.27% | 143,110 |
| Sep 12, 2025 | 17,890.00 | 18,560.00 | 17,400.00 | 18,400.00 | 18,400.00 | 3.02% | 231,127 |
| Sep 11, 2025 | 16,900.00 | 18,230.00 | 16,800.00 | 17,860.00 | 17,860.00 | 5.81% | 307,975 |
| Sep 10, 2025 | 17,000.00 | 17,030.00 | 16,860.00 | 16,880.00 | 16,880.00 | -0.65% | 77,831 |
| Sep 9, 2025 | 17,140.00 | 17,140.00 | 16,860.00 | 16,990.00 | 16,990.00 | -0.35% | 53,737 |
| Sep 8, 2025 | 16,930.00 | 17,090.00 | 16,890.00 | 17,050.00 | 17,050.00 | 0.95% | 57,997 |
| Sep 5, 2025 | 16,900.00 | 17,010.00 | 16,600.00 | 16,890.00 | 16,890.00 | 0.24% | 203,159 |
| Sep 4, 2025 | 17,170.00 | 17,500.00 | 16,840.00 | 16,850.00 | 16,850.00 | -1.29% | 98,100 |
| Sep 3, 2025 | 17,030.00 | 17,200.00 | 16,950.00 | 17,070.00 | 17,070.00 | -0.41% | 65,643 |
| Sep 2, 2025 | 17,130.00 | 17,500.00 | 16,900.00 | 17,140.00 | 17,140.00 | -0.06% | 66,743 |
| Sep 1, 2025 | 17,640.00 | 17,900.00 | 17,100.00 | 17,150.00 | 17,150.00 | -2.56% | 62,116 |
| Aug 29, 2025 | 18,010.00 | 18,130.00 | 17,590.00 | 17,600.00 | 17,600.00 | -0.79% | 76,719 |
| Aug 28, 2025 | 17,880.00 | 18,090.00 | 17,700.00 | 17,740.00 | 17,740.00 | 0.45% | 76,654 |
| Aug 27, 2025 | 17,600.00 | 17,800.00 | 17,480.00 | 17,660.00 | 17,660.00 | 1.15% | 40,417 |
| Aug 26, 2025 | 17,700.00 | 18,100.00 | 17,460.00 | 17,460.00 | 17,460.00 | -1.36% | 59,034 |
| Aug 25, 2025 | 17,460.00 | 18,240.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1.84% | 69,393 |
| Aug 22, 2025 | 17,660.00 | 17,750.00 | 17,220.00 | 17,380.00 | 17,380.00 | -1.14% | 38,386 |
| Aug 21, 2025 | 17,840.00 | 18,090.00 | 17,560.00 | 17,580.00 | 17,580.00 | -3.41% | 52,582 |
| Aug 20, 2025 | 17,190.00 | 18,240.00 | 16,710.00 | 18,200.00 | 18,200.00 | 6.06% | 120,136 |
| Aug 19, 2025 | 17,150.00 | 17,310.00 | 17,070.00 | 17,160.00 | 17,160.00 | -0.12% | 45,464 |
| Aug 18, 2025 | 17,610.00 | 17,770.00 | 17,120.00 | 17,180.00 | 17,180.00 | -3.59% | 67,487 |
| Aug 14, 2025 | 17,900.00 | 18,270.00 | 17,700.00 | 17,820.00 | 17,820.00 | -1.00% | 37,874 |
| Aug 13, 2025 | 17,650.00 | 18,130.00 | 17,650.00 | 18,000.00 | 18,000.00 | 2.56% | 76,800 |
| Aug 12, 2025 | 17,850.00 | 18,080.00 | 17,540.00 | 17,550.00 | 17,550.00 | -1.74% | 61,483 |
| Aug 11, 2025 | 17,960.00 | 18,210.00 | 17,720.00 | 17,860.00 | 17,860.00 | -1.16% | 48,674 |
| Aug 8, 2025 | 18,220.00 | 18,440.00 | 18,000.00 | 18,070.00 | 18,070.00 | 0.06% | 43,111 |
| Aug 7, 2025 | 18,150.00 | 18,270.00 | 17,960.00 | 18,060.00 | 18,060.00 | -0.33% | 29,583 |
| Aug 6, 2025 | 17,940.00 | 18,330.00 | 17,700.00 | 18,120.00 | 18,120.00 | 1.97% | 46,032 |
| Aug 5, 2025 | 17,930.00 | 18,270.00 | 17,650.00 | 17,770.00 | 17,770.00 | -0.78% | 74,938 |
| Aug 4, 2025 | 18,190.00 | 18,230.00 | 17,560.00 | 17,910.00 | 17,910.00 | 2.05% | 51,821 |
| Aug 1, 2025 | 18,310.00 | 18,310.00 | 17,480.00 | 17,550.00 | 17,550.00 | -3.15% | 78,835 |
| Jul 31, 2025 | 18,340.00 | 18,540.00 | 18,080.00 | 18,120.00 | 18,120.00 | -1.31% | 56,401 |
| Jul 30, 2025 | 18,060.00 | 18,590.00 | 18,060.00 | 18,360.00 | 18,360.00 | 0.77% | 48,389 |
| Jul 29, 2025 | 17,980.00 | 18,290.00 | 17,970.00 | 18,220.00 | 18,220.00 | 0.72% | 41,174 |
| Jul 28, 2025 | 18,570.00 | 18,800.00 | 17,900.00 | 18,090.00 | 18,090.00 | -3.52% | 66,258 |
| Jul 25, 2025 | 18,610.00 | 18,930.00 | 18,500.00 | 18,750.00 | 18,750.00 | 0.75% | 45,874 |
| Jul 24, 2025 | 18,420.00 | 18,780.00 | 18,420.00 | 18,610.00 | 18,610.00 | 1.09% | 41,178 |
| Jul 23, 2025 | 18,740.00 | 18,740.00 | 18,280.00 | 18,410.00 | 18,410.00 | -0.54% | 55,426 |
| Jul 22, 2025 | 18,990.00 | 19,080.00 | 18,410.00 | 18,510.00 | 18,510.00 | -1.86% | 68,406 |
| Jul 21, 2025 | 18,940.00 | 19,290.00 | 18,780.00 | 18,860.00 | 18,860.00 | 0.27% | 65,298 |
| Jul 18, 2025 | 19,430.00 | 19,430.00 | 18,600.00 | 18,810.00 | 18,810.00 | -3.39% | 119,731 |
| Jul 17, 2025 | 20,100.00 | 20,100.00 | 18,500.00 | 19,470.00 | 19,470.00 | -3.37% | 138,366 |
| Jul 16, 2025 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,150.00 | -0.74% | 80,789 |
| Jul 15, 2025 | 19,800.00 | 20,450.00 | 19,530.00 | 20,300.00 | 20,300.00 | 6.45% | 232,534 |
| Jul 14, 2025 | 18,900.00 | 19,360.00 | 18,670.00 | 19,070.00 | 19,070.00 | 0.16% | 57,846 |
| Jul 11, 2025 | 19,350.00 | 19,900.00 | 19,040.00 | 19,040.00 | 19,040.00 | -2.71% | 95,714 |