i3system Inc. (KOSDAQ:214430)
South Korea
· Delayed Price · Currency is KRW 98,300
+8,900 (9.96%)
At close: Mar 5, 2026
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,000.00 | 108,900.00 | 99,500.00 | 103,600.00 | 103,600.00 | 5.39% | 145,488 |
| Mar 5, 2026 | 94,900.00 | 99,400.00 | 91,300.00 | 98,300.00 | 98,300.00 | 9.96% | 107,827 |
| Mar 4, 2026 | 115,000.00 | 115,400.00 | 88,500.00 | 89,400.00 | 89,400.00 | -19.46% | 191,497 |
| Mar 3, 2026 | 110,200.00 | 123,000.00 | 106,800.00 | 111,000.00 | 111,000.00 | 5.21% | 222,381 |
| Feb 27, 2026 | 106,100.00 | 107,100.00 | 104,200.00 | 105,500.00 | 105,500.00 | 0.09% | 35,809 |
| Feb 26, 2026 | 106,400.00 | 109,300.00 | 102,900.00 | 105,400.00 | 105,400.00 | -0.66% | 52,223 |
| Feb 25, 2026 | 110,200.00 | 110,200.00 | 104,500.00 | 106,100.00 | 106,100.00 | -2.75% | 45,396 |
| Feb 24, 2026 | 110,900.00 | 111,000.00 | 106,200.00 | 109,100.00 | 109,100.00 | -3.45% | 59,672 |
| Feb 23, 2026 | 119,100.00 | 119,100.00 | 110,900.00 | 113,000.00 | 113,000.00 | -5.44% | 56,053 |
| Feb 20, 2026 | 118,200.00 | 122,500.00 | 116,400.00 | 119,500.00 | 119,500.00 | 1.96% | 55,733 |
| Feb 19, 2026 | 117,200.00 | 118,000.00 | 113,400.00 | 117,200.00 | 117,200.00 | 1.38% | 50,681 |
| Feb 13, 2026 | 117,100.00 | 118,000.00 | 113,300.00 | 115,600.00 | 115,600.00 | -3.34% | 30,167 |
| Feb 12, 2026 | 114,800.00 | 120,900.00 | 114,600.00 | 119,600.00 | 119,600.00 | 2.57% | 35,814 |
| Feb 11, 2026 | 115,600.00 | 118,100.00 | 113,200.00 | 116,600.00 | 116,600.00 | 1.92% | 29,445 |
| Feb 10, 2026 | 120,500.00 | 121,700.00 | 114,400.00 | 114,400.00 | 114,400.00 | -5.06% | 50,239 |
| Feb 9, 2026 | 113,000.00 | 121,200.00 | 111,100.00 | 120,500.00 | 120,500.00 | 9.85% | 78,689 |
| Feb 6, 2026 | 108,900.00 | 110,000.00 | 98,800.00 | 109,700.00 | 109,700.00 | -1.97% | 99,538 |
| Feb 5, 2026 | 118,200.00 | 118,300.00 | 110,000.00 | 111,900.00 | 111,900.00 | -9.47% | 94,282 |
| Feb 4, 2026 | 127,900.00 | 128,500.00 | 120,500.00 | 123,600.00 | 123,600.00 | -4.85% | 64,619 |
| Feb 3, 2026 | 124,800.00 | 131,800.00 | 121,300.00 | 129,900.00 | 129,900.00 | 9.16% | 75,339 |
| Feb 2, 2026 | 125,100.00 | 128,600.00 | 118,000.00 | 119,000.00 | 119,000.00 | -8.46% | 88,890 |
| Jan 30, 2026 | 132,400.00 | 137,900.00 | 124,100.00 | 130,000.00 | 130,000.00 | 1.17% | 121,817 |
| Jan 29, 2026 | 119,500.00 | 128,900.00 | 115,500.00 | 128,500.00 | 128,500.00 | 9.55% | 142,664 |
| Jan 28, 2026 | 102,600.00 | 119,600.00 | 101,600.00 | 117,300.00 | 117,300.00 | 16.60% | 174,502 |
| Jan 27, 2026 | 99,500.00 | 103,500.00 | 98,100.00 | 100,600.00 | 100,600.00 | -0.59% | 74,508 |
| Jan 26, 2026 | 94,600.00 | 101,200.00 | 90,000.00 | 101,200.00 | 101,200.00 | 8.00% | 152,414 |
| Jan 23, 2026 | 87,700.00 | 94,200.00 | 85,400.00 | 93,700.00 | 93,700.00 | 7.09% | 104,599 |
| Jan 22, 2026 | 87,100.00 | 88,700.00 | 84,300.00 | 87,500.00 | 87,500.00 | -0.46% | 71,520 |
| Jan 21, 2026 | 86,500.00 | 89,400.00 | 83,300.00 | 87,900.00 | 87,900.00 | -0.79% | 90,642 |
| Jan 20, 2026 | 83,600.00 | 90,300.00 | 80,100.00 | 88,600.00 | 88,600.00 | 7.13% | 170,734 |
| Jan 19, 2026 | 86,000.00 | 86,000.00 | 81,500.00 | 82,700.00 | 82,700.00 | -3.05% | 112,754 |
| Jan 16, 2026 | 93,000.00 | 93,100.00 | 84,800.00 | 85,300.00 | 85,300.00 | -7.98% | 129,310 |
| Jan 15, 2026 | 95,800.00 | 95,800.00 | 91,800.00 | 92,700.00 | 92,700.00 | -1.59% | 79,554 |
| Jan 14, 2026 | 96,500.00 | 100,200.00 | 94,000.00 | 94,200.00 | 94,200.00 | -0.32% | 99,493 |
| Jan 13, 2026 | 95,400.00 | 96,000.00 | 92,400.00 | 94,500.00 | 94,500.00 | -0.53% | 57,794 |
| Jan 12, 2026 | 96,100.00 | 97,800.00 | 93,000.00 | 95,000.00 | 95,000.00 | 4.40% | 160,540 |
| Jan 9, 2026 | 87,900.00 | 91,000.00 | 83,400.00 | 91,000.00 | 91,000.00 | 4.84% | 170,703 |
| Jan 8, 2026 | 80,500.00 | 88,000.00 | 79,800.00 | 86,800.00 | 86,800.00 | 8.91% | 135,834 |
| Jan 7, 2026 | 85,500.00 | 85,700.00 | 77,600.00 | 79,700.00 | 79,700.00 | -5.79% | 83,934 |
| Jan 6, 2026 | 80,100.00 | 85,100.00 | 78,000.00 | 84,600.00 | 84,600.00 | 5.49% | 103,178 |
| Jan 5, 2026 | 80,500.00 | 82,000.00 | 79,300.00 | 80,200.00 | 80,200.00 | 0.50% | 69,734 |
| Jan 2, 2026 | 76,500.00 | 82,100.00 | 76,200.00 | 79,800.00 | 79,800.00 | 4.31% | 115,451 |
| Dec 30, 2025 | 75,800.00 | 76,600.00 | 73,800.00 | 76,500.00 | 76,500.00 | 1.32% | 94,856 |
| Dec 29, 2025 | 76,500.00 | 77,500.00 | 73,600.00 | 75,500.00 | 75,500.00 | -3.82% | 100,386 |
| Dec 26, 2025 | 79,300.00 | 79,300.00 | 74,800.00 | 78,500.00 | 78,500.00 | -0.76% | 105,687 |
| Dec 24, 2025 | 74,400.00 | 79,400.00 | 73,300.00 | 79,100.00 | 79,100.00 | 6.60% | 86,726 |
| Dec 23, 2025 | 83,100.00 | 83,300.00 | 71,600.00 | 74,200.00 | 74,200.00 | -5.36% | 126,061 |
| Dec 22, 2025 | 72,700.00 | 79,000.00 | 72,500.00 | 78,400.00 | 78,400.00 | 8.59% | 120,973 |
| Dec 19, 2025 | 68,400.00 | 73,000.00 | 68,000.00 | 72,200.00 | 72,200.00 | 4.64% | 64,352 |
| Dec 18, 2025 | 66,400.00 | 69,000.00 | 65,900.00 | 69,000.00 | 69,000.00 | 1.02% | 21,981 |
| Dec 17, 2025 | 69,000.00 | 69,600.00 | 67,100.00 | 68,300.00 | 68,300.00 | -2.15% | 81,950 |
| Dec 16, 2025 | 71,000.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,800.00 | -1.97% | 33,089 |
| Dec 15, 2025 | 70,400.00 | 71,300.00 | 68,600.00 | 71,200.00 | 71,200.00 | 0.42% | 35,516 |
| Dec 12, 2025 | 70,800.00 | 72,800.00 | 70,200.00 | 70,900.00 | 70,900.00 | 1.58% | 30,623 |
| Dec 11, 2025 | 71,500.00 | 73,300.00 | 69,800.00 | 69,800.00 | 69,800.00 | -3.72% | 153,481 |
| Dec 10, 2025 | 73,900.00 | 74,300.00 | 72,300.00 | 72,500.00 | 72,500.00 | -1.89% | 25,028 |
| Dec 9, 2025 | 72,900.00 | 74,000.00 | 71,400.00 | 73,900.00 | 73,900.00 | 1.23% | 24,081 |
| Dec 8, 2025 | 71,200.00 | 73,300.00 | 70,100.00 | 73,000.00 | 73,000.00 | 2.24% | 28,653 |
| 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 |