i3system Inc. (KOSDAQ:214430)
South Korea
· Delayed Price · Currency is KRW 71,400
-700 (-0.97%)
At close: Dec 5, 2025
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,000.00 | 72,100.00 | 70,800.00 | 71,400.00 | 71,400.00 | -0.97% | 16,420 |
| Dec 4, 2025 | 73,000.00 | 73,000.00 | 71,000.00 | 72,100.00 | 72,100.00 | 0.98% | 23,123 |
| Dec 3, 2025 | 71,100.00 | 72,000.00 | 70,000.00 | 71,400.00 | 71,400.00 | 0.99% | 22,763 |
| Dec 2, 2025 | 68,600.00 | 70,700.00 | 67,500.00 | 70,700.00 | 70,700.00 | 3.36% | 27,457 |
| Dec 1, 2025 | 66,500.00 | 68,800.00 | 65,900.00 | 68,400.00 | 68,400.00 | 1.33% | 31,686 |
| Nov 28, 2025 | 67,600.00 | 68,600.00 | 66,300.00 | 67,500.00 | 67,500.00 | -2.17% | 27,554 |
| Nov 27, 2025 | 69,000.00 | 69,800.00 | 68,400.00 | 69,000.00 | 69,000.00 | 0.29% | 14,797 |
| Nov 26, 2025 | 68,900.00 | 68,900.00 | 67,300.00 | 68,800.00 | 68,800.00 | 1.47% | 27,075 |
| Nov 25, 2025 | 68,500.00 | 69,500.00 | 66,700.00 | 67,800.00 | 67,800.00 | - | 33,178 |
| Nov 24, 2025 | 67,900.00 | 68,400.00 | 64,000.00 | 67,800.00 | 67,800.00 | 0.44% | 59,700 |
| Nov 21, 2025 | 68,900.00 | 69,100.00 | 66,300.00 | 67,500.00 | 67,500.00 | -5.06% | 37,555 |
| Nov 20, 2025 | 71,200.00 | 73,300.00 | 69,700.00 | 71,100.00 | 71,100.00 | -1.11% | 40,757 |
| Nov 19, 2025 | 67,000.00 | 74,400.00 | 65,300.00 | 71,900.00 | 71,900.00 | 8.77% | 79,043 |
| Nov 18, 2025 | 71,200.00 | 72,300.00 | 65,800.00 | 66,100.00 | 66,100.00 | -9.20% | 100,567 |
| Nov 17, 2025 | 72,300.00 | 73,800.00 | 69,800.00 | 72,800.00 | 72,800.00 | 2.54% | 37,242 |
| Nov 14, 2025 | 70,700.00 | 71,700.00 | 68,900.00 | 71,000.00 | 71,000.00 | 0.14% | 37,130 |
| Nov 13, 2025 | 69,500.00 | 71,300.00 | 67,600.00 | 70,900.00 | 70,900.00 | 2.31% | 31,354 |
| Nov 12, 2025 | 69,300.00 | 69,900.00 | 67,500.00 | 69,300.00 | 69,300.00 | 0.14% | 43,642 |
| Nov 11, 2025 | 70,700.00 | 71,500.00 | 66,800.00 | 69,200.00 | 69,200.00 | -0.72% | 53,512 |
| Nov 10, 2025 | 71,000.00 | 71,700.00 | 69,000.00 | 69,700.00 | 69,700.00 | -2.38% | 51,742 |
| Nov 7, 2025 | 72,000.00 | 72,800.00 | 69,800.00 | 71,400.00 | 71,400.00 | -3.25% | 35,425 |
| Nov 6, 2025 | 72,800.00 | 74,500.00 | 71,000.00 | 73,800.00 | 73,800.00 | 1.65% | 36,224 |
| Nov 5, 2025 | 73,800.00 | 73,800.00 | 69,900.00 | 72,600.00 | 72,600.00 | -3.20% | 47,838 |
| Nov 4, 2025 | 78,500.00 | 78,500.00 | 74,000.00 | 75,000.00 | 75,000.00 | -5.78% | 48,952 |
| Nov 3, 2025 | 77,700.00 | 81,600.00 | 77,700.00 | 79,600.00 | 79,600.00 | 2.71% | 32,329 |
| Oct 31, 2025 | 79,100.00 | 80,800.00 | 76,800.00 | 77,500.00 | 77,500.00 | -2.02% | 44,190 |
| Oct 30, 2025 | 79,200.00 | 79,400.00 | 77,300.00 | 79,100.00 | 79,100.00 | -0.13% | 24,806 |
| Oct 29, 2025 | 80,300.00 | 80,900.00 | 77,900.00 | 79,200.00 | 79,200.00 | -1.61% | 28,201 |
| Oct 28, 2025 | 81,000.00 | 82,300.00 | 78,600.00 | 80,500.00 | 80,500.00 | -1.11% | 28,377 |
| Oct 27, 2025 | 82,300.00 | 82,700.00 | 80,700.00 | 81,400.00 | 81,400.00 | -0.49% | 22,160 |
| Oct 24, 2025 | 80,400.00 | 82,100.00 | 78,500.00 | 81,800.00 | 81,800.00 | 2.00% | 39,244 |
| Oct 23, 2025 | 81,200.00 | 81,500.00 | 79,000.00 | 80,200.00 | 80,200.00 | -0.25% | 23,857 |
| Oct 22, 2025 | 78,400.00 | 81,400.00 | 75,900.00 | 80,400.00 | 80,400.00 | 3.08% | 46,120 |
| Oct 21, 2025 | 79,700.00 | 80,000.00 | 77,000.00 | 78,000.00 | 78,000.00 | 0.13% | 40,367 |
| Oct 20, 2025 | 73,300.00 | 78,500.00 | 72,600.00 | 77,900.00 | 77,900.00 | 8.80% | 79,364 |
| Oct 17, 2025 | 74,900.00 | 74,900.00 | 71,600.00 | 71,600.00 | 71,600.00 | -3.63% | 35,950 |
| Oct 16, 2025 | 74,200.00 | 75,200.00 | 72,500.00 | 74,300.00 | 74,300.00 | -0.54% | 37,342 |
| Oct 15, 2025 | 74,100.00 | 74,900.00 | 72,900.00 | 74,700.00 | 74,700.00 | 0.27% | 43,750 |
| Oct 14, 2025 | 75,200.00 | 75,300.00 | 72,200.00 | 74,500.00 | 74,500.00 | -0.13% | 44,366 |
| Oct 13, 2025 | 75,000.00 | 75,900.00 | 73,700.00 | 74,600.00 | 74,600.00 | -2.99% | 43,605 |
| Oct 10, 2025 | 79,500.00 | 79,500.00 | 74,500.00 | 76,900.00 | 76,900.00 | -3.03% | 67,233 |
| Oct 2, 2025 | 77,000.00 | 79,600.00 | 75,000.00 | 79,300.00 | 79,300.00 | 2.99% | 69,533 |
| Oct 1, 2025 | 79,000.00 | 79,000.00 | 74,700.00 | 77,000.00 | 77,000.00 | -2.41% | 84,542 |
| Sep 30, 2025 | 78,000.00 | 81,100.00 | 77,800.00 | 78,900.00 | 78,900.00 | 1.41% | 34,587 |
| Sep 29, 2025 | 81,000.00 | 81,000.00 | 77,300.00 | 77,800.00 | 77,800.00 | -3.23% | 51,585 |
| Sep 26, 2025 | 83,300.00 | 83,300.00 | 78,800.00 | 80,400.00 | 80,400.00 | -2.31% | 50,289 |
| Sep 25, 2025 | 88,400.00 | 88,500.00 | 81,800.00 | 82,300.00 | 82,300.00 | -6.16% | 70,411 |
| Sep 24, 2025 | 88,400.00 | 89,200.00 | 85,800.00 | 87,700.00 | 87,700.00 | - | 25,893 |
| Sep 23, 2025 | 87,100.00 | 89,000.00 | 86,700.00 | 87,700.00 | 87,700.00 | -0.45% | 26,331 |
| Sep 22, 2025 | 88,500.00 | 88,500.00 | 86,000.00 | 88,100.00 | 88,100.00 | -0.45% | 26,912 |
| Sep 19, 2025 | 89,400.00 | 91,500.00 | 88,000.00 | 88,500.00 | 88,500.00 | -2.32% | 19,959 |
| Sep 18, 2025 | 91,300.00 | 91,300.00 | 87,800.00 | 90,600.00 | 90,600.00 | 1.80% | 36,882 |
| Sep 17, 2025 | 90,900.00 | 91,800.00 | 87,900.00 | 89,000.00 | 89,000.00 | -3.26% | 44,183 |
| Sep 16, 2025 | 90,600.00 | 92,700.00 | 89,500.00 | 92,000.00 | 92,000.00 | 1.43% | 41,890 |
| Sep 15, 2025 | 91,000.00 | 92,200.00 | 88,700.00 | 90,700.00 | 90,700.00 | -0.55% | 36,385 |
| Sep 12, 2025 | 91,200.00 | 92,300.00 | 88,400.00 | 91,200.00 | 91,200.00 | 1.00% | 33,465 |
| Sep 11, 2025 | 89,800.00 | 92,700.00 | 88,800.00 | 90,300.00 | 90,300.00 | 0.67% | 39,306 |
| Sep 10, 2025 | 88,500.00 | 90,000.00 | 87,700.00 | 89,700.00 | 89,700.00 | 1.47% | 26,415 |
| Sep 9, 2025 | 87,200.00 | 89,000.00 | 85,900.00 | 88,400.00 | 88,400.00 | 1.38% | 26,122 |
| Sep 8, 2025 | 89,500.00 | 89,500.00 | 85,700.00 | 87,200.00 | 87,200.00 | -1.69% | 45,280 |
| Sep 5, 2025 | 86,500.00 | 90,200.00 | 85,300.00 | 88,700.00 | 88,700.00 | 2.66% | 49,576 |
| Sep 4, 2025 | 85,900.00 | 87,600.00 | 84,800.00 | 86,400.00 | 86,400.00 | 1.05% | 46,211 |
| Sep 3, 2025 | 87,000.00 | 87,300.00 | 83,700.00 | 85,500.00 | 85,500.00 | -0.81% | 42,073 |
| Sep 2, 2025 | 87,000.00 | 87,500.00 | 83,200.00 | 86,200.00 | 86,200.00 | 2.38% | 50,521 |
| Sep 1, 2025 | 85,900.00 | 86,500.00 | 83,300.00 | 84,200.00 | 84,200.00 | -3.11% | 41,418 |
| Aug 29, 2025 | 87,100.00 | 88,500.00 | 85,600.00 | 86,900.00 | 86,900.00 | -0.80% | 37,965 |
| Aug 28, 2025 | 87,800.00 | 89,200.00 | 85,400.00 | 87,600.00 | 87,600.00 | -0.34% | 78,492 |
| Aug 27, 2025 | 88,600.00 | 88,900.00 | 83,300.00 | 87,900.00 | 87,900.00 | 2.69% | 86,191 |
| Aug 26, 2025 | 82,500.00 | 86,800.00 | 81,800.00 | 85,600.00 | 85,600.00 | 4.90% | 129,139 |
| Aug 25, 2025 | 80,300.00 | 82,500.00 | 79,600.00 | 81,600.00 | 81,600.00 | 2.90% | 59,733 |
| Aug 22, 2025 | 80,000.00 | 81,700.00 | 77,900.00 | 79,300.00 | 79,300.00 | -0.38% | 48,335 |
| Aug 21, 2025 | 81,000.00 | 82,500.00 | 75,400.00 | 79,600.00 | 79,600.00 | -1.73% | 91,592 |
| Aug 20, 2025 | 79,900.00 | 81,600.00 | 78,800.00 | 81,000.00 | 81,000.00 | -1.70% | 49,788 |
| Aug 19, 2025 | 86,300.00 | 88,700.00 | 82,200.00 | 82,400.00 | 82,400.00 | -4.30% | 48,349 |
| Aug 18, 2025 | 93,000.00 | 93,000.00 | 85,900.00 | 86,100.00 | 86,100.00 | -7.82% | 69,711 |
| Aug 14, 2025 | 94,700.00 | 96,000.00 | 92,200.00 | 93,400.00 | 93,400.00 | 0.21% | 54,194 |
| Aug 13, 2025 | 93,100.00 | 93,400.00 | 88,800.00 | 93,200.00 | 93,200.00 | 0.22% | 82,168 |
| Aug 12, 2025 | 98,300.00 | 98,300.00 | 88,500.00 | 93,000.00 | 93,000.00 | -4.22% | 110,110 |
| Aug 11, 2025 | 98,100.00 | 98,900.00 | 95,000.00 | 97,100.00 | 97,100.00 | -3.38% | 58,657 |
| Aug 8, 2025 | 109,000.00 | 109,000.00 | 100,300.00 | 100,500.00 | 100,500.00 | -8.47% | 100,204 |
| Aug 7, 2025 | 110,300.00 | 111,200.00 | 106,700.00 | 109,800.00 | 109,800.00 | -1.35% | 46,789 |
| Aug 6, 2025 | 110,900.00 | 115,800.00 | 107,200.00 | 111,300.00 | 111,300.00 | 1.74% | 70,321 |
| Aug 5, 2025 | 110,200.00 | 111,000.00 | 106,800.00 | 109,400.00 | 109,400.00 | -1.00% | 38,571 |
| Aug 4, 2025 | 109,000.00 | 112,500.00 | 108,100.00 | 110,500.00 | 110,500.00 | 1.47% | 44,660 |
| Aug 1, 2025 | 113,800.00 | 114,200.00 | 108,000.00 | 108,900.00 | 108,900.00 | -5.30% | 107,034 |
| Jul 31, 2025 | 113,800.00 | 115,500.00 | 112,300.00 | 115,000.00 | 115,000.00 | 1.05% | 158,275 |
| Jul 30, 2025 | 116,900.00 | 117,200.00 | 113,000.00 | 113,800.00 | 113,800.00 | -2.82% | 27,312 |
| Jul 29, 2025 | 113,600.00 | 117,900.00 | 112,300.00 | 117,100.00 | 117,100.00 | 2.27% | 41,606 |
| Jul 28, 2025 | 116,500.00 | 118,200.00 | 113,400.00 | 114,500.00 | 114,500.00 | -0.87% | 27,478 |
| Jul 25, 2025 | 114,500.00 | 118,600.00 | 114,500.00 | 115,500.00 | 115,500.00 | 0.26% | 31,378 |
| Jul 24, 2025 | 119,600.00 | 120,800.00 | 111,500.00 | 115,200.00 | 115,200.00 | -3.52% | 53,125 |
| Jul 23, 2025 | 118,800.00 | 119,600.00 | 116,300.00 | 119,400.00 | 119,400.00 | 0.93% | 22,716 |
| Jul 22, 2025 | 118,500.00 | 119,500.00 | 116,500.00 | 118,300.00 | 118,300.00 | -0.25% | 23,103 |
| Jul 21, 2025 | 116,600.00 | 118,900.00 | 114,000.00 | 118,600.00 | 118,600.00 | 0.17% | 34,432 |
| Jul 18, 2025 | 118,400.00 | 121,200.00 | 117,000.00 | 118,400.00 | 118,400.00 | 0.25% | 49,740 |
| Jul 17, 2025 | 117,200.00 | 120,000.00 | 115,600.00 | 118,100.00 | 118,100.00 | 1.46% | 31,461 |
| Jul 16, 2025 | 116,800.00 | 120,900.00 | 113,900.00 | 116,400.00 | 116,400.00 | -3.72% | 67,308 |
| Jul 15, 2025 | 104,700.00 | 124,600.00 | 104,600.00 | 120,900.00 | 120,900.00 | 16.47% | 207,889 |
| Jul 14, 2025 | 104,200.00 | 105,900.00 | 102,000.00 | 103,800.00 | 103,800.00 | -0.19% | 40,533 |
| Jul 11, 2025 | 103,800.00 | 106,500.00 | 100,100.00 | 104,000.00 | 104,000.00 | 2.36% | 62,220 |