i-SENS, Inc. (KOSDAQ:099190)
South Korea
· Delayed Price · Currency is KRW 21,200
-600 (-2.75%)
Apr 28, 2026, 3:30 PM KST
i-SENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,450.00 | 22,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | -2.75% | 179,605 |
| Apr 27, 2026 | 22,600.00 | 22,800.00 | 20,500.00 | 21,800.00 | 21,800.00 | -4.39% | 270,899 |
| Apr 24, 2026 | 20,500.00 | 23,000.00 | 20,150.00 | 22,800.00 | 22,800.00 | 11.49% | 373,520 |
| Apr 23, 2026 | 20,550.00 | 20,650.00 | 19,970.00 | 20,450.00 | 20,450.00 | 1.49% | 57,880 |
| Apr 22, 2026 | 20,250.00 | 20,450.00 | 19,900.00 | 20,150.00 | 20,150.00 | -0.74% | 64,596 |
| Apr 21, 2026 | 21,150.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -3.33% | 118,533 |
| Apr 20, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 64,452 |
| Apr 17, 2026 | 20,650.00 | 21,100.00 | 20,450.00 | 20,900.00 | 20,900.00 | 0.72% | 50,277 |
| Apr 16, 2026 | 21,000.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 0.48% | 66,114 |
| Apr 15, 2026 | 20,500.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,650.00 | 1.23% | 74,233 |
| Apr 14, 2026 | 20,250.00 | 20,450.00 | 19,930.00 | 20,400.00 | 20,400.00 | 1.75% | 70,684 |
| Apr 13, 2026 | 19,750.00 | 20,150.00 | 19,340.00 | 20,050.00 | 20,050.00 | 0.80% | 64,891 |
| Apr 10, 2026 | 20,000.00 | 20,300.00 | 19,630.00 | 19,890.00 | 19,890.00 | -0.80% | 85,387 |
| Apr 9, 2026 | 19,140.00 | 20,550.00 | 18,950.00 | 20,050.00 | 20,050.00 | 4.48% | 100,937 |
| Apr 8, 2026 | 19,200.00 | 19,300.00 | 18,970.00 | 19,190.00 | 19,190.00 | 2.51% | 86,607 |
| Apr 7, 2026 | 18,470.00 | 19,020.00 | 18,360.00 | 18,720.00 | 18,720.00 | 2.97% | 80,793 |
| Apr 6, 2026 | 18,410.00 | 18,560.00 | 17,990.00 | 18,180.00 | 18,180.00 | -0.93% | 124,268 |
| Apr 3, 2026 | 19,060.00 | 19,190.00 | 18,180.00 | 18,350.00 | 18,350.00 | -2.39% | 161,364 |
| Apr 2, 2026 | 19,980.00 | 20,000.00 | 18,400.00 | 18,800.00 | 18,800.00 | -4.18% | 127,036 |
| Apr 1, 2026 | 19,700.00 | 19,790.00 | 19,400.00 | 19,620.00 | 19,620.00 | 3.86% | 102,120 |
| Mar 31, 2026 | 18,670.00 | 19,400.00 | 18,530.00 | 18,890.00 | 18,890.00 | -0.26% | 93,699 |
| Mar 30, 2026 | 19,400.00 | 19,400.00 | 18,860.00 | 18,940.00 | 18,940.00 | -4.78% | 96,361 |
| Mar 27, 2026 | 19,700.00 | 19,890.00 | 19,210.00 | 19,890.00 | 19,890.00 | -0.80% | 53,879 |
| Mar 26, 2026 | 20,200.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.14% | 79,682 |
| Mar 25, 2026 | 19,700.00 | 20,800.00 | 19,510.00 | 20,700.00 | 20,700.00 | 7.25% | 98,497 |
| Mar 24, 2026 | 19,600.00 | 19,600.00 | 18,180.00 | 19,300.00 | 19,300.00 | 2.01% | 106,708 |
| Mar 23, 2026 | 19,700.00 | 19,850.00 | 18,880.00 | 18,920.00 | 18,920.00 | -8.38% | 142,004 |
| Mar 20, 2026 | 20,100.00 | 20,750.00 | 20,000.00 | 20,650.00 | 20,650.00 | 1.72% | 63,096 |
| Mar 19, 2026 | 20,300.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | -2.17% | 106,452 |
| Mar 18, 2026 | 21,450.00 | 21,450.00 | 20,450.00 | 20,750.00 | 20,750.00 | -1.19% | 145,656 |
| Mar 17, 2026 | 20,600.00 | 21,900.00 | 20,100.00 | 21,000.00 | 21,000.00 | 6.38% | 217,453 |
| Mar 16, 2026 | 20,000.00 | 20,300.00 | 19,690.00 | 19,740.00 | 19,740.00 | 0.51% | 121,967 |
| Mar 13, 2026 | 19,800.00 | 20,025.00 | 19,460.00 | 19,640.00 | 19,640.00 | -4.20% | 192,385 |
| Mar 12, 2026 | 20,550.00 | 20,800.00 | 19,990.00 | 20,500.00 | 20,500.00 | -0.97% | 126,051 |
| Mar 11, 2026 | 21,000.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | - | 149,559 |
| Mar 10, 2026 | 21,550.00 | 21,550.00 | 20,350.00 | 20,700.00 | 20,700.00 | -0.96% | 216,746 |
| Mar 9, 2026 | 20,600.00 | 21,250.00 | 20,000.00 | 20,900.00 | 20,900.00 | -5.43% | 265,632 |
| 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 |