i3system Inc. (KOSDAQ:214430)
South Korea
· Delayed Price · Currency is KRW 107,700
-600 (-0.55%)
At close: Apr 28, 2026
i3system Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107,500.00 | 109,100.00 | 103,700.00 | 107,700.00 | 107,700.00 | -0.55% | 60,625 |
| Apr 27, 2026 | 108,400.00 | 109,800.00 | 105,400.00 | 108,300.00 | 108,300.00 | -0.09% | 53,736 |
| Apr 24, 2026 | 104,800.00 | 111,200.00 | 104,400.00 | 108,400.00 | 108,400.00 | 2.65% | 64,654 |
| Apr 23, 2026 | 113,000.00 | 113,000.00 | 101,800.00 | 105,600.00 | 105,600.00 | -6.05% | 81,096 |
| Apr 22, 2026 | 100,500.00 | 117,400.00 | 99,200.00 | 112,400.00 | 112,400.00 | 12.96% | 222,065 |
| Apr 21, 2026 | 103,900.00 | 104,300.00 | 99,100.00 | 99,500.00 | 99,500.00 | -3.30% | 62,397 |
| Apr 20, 2026 | 97,900.00 | 104,500.00 | 96,700.00 | 102,900.00 | 102,900.00 | 4.89% | 73,272 |
| Apr 17, 2026 | 96,500.00 | 99,900.00 | 95,500.00 | 98,100.00 | 98,100.00 | 1.76% | 48,409 |
| Apr 16, 2026 | 96,300.00 | 98,500.00 | 94,700.00 | 96,400.00 | 96,400.00 | -0.31% | 108,145 |
| Apr 15, 2026 | 100,600.00 | 101,900.00 | 93,800.00 | 96,700.00 | 96,700.00 | -5.84% | 183,785 |
| Apr 14, 2026 | 106,000.00 | 110,000.00 | 99,600.00 | 102,700.00 | 102,700.00 | -5.08% | 88,222 |
| Apr 13, 2026 | 97,200.00 | 110,900.00 | 95,100.00 | 108,200.00 | 108,200.00 | 13.66% | 98,937 |
| Apr 10, 2026 | 98,500.00 | 102,000.00 | 95,200.00 | 95,200.00 | 95,200.00 | -2.96% | 75,184 |
| Apr 9, 2026 | 96,200.00 | 99,000.00 | 95,000.00 | 98,100.00 | 98,100.00 | -0.41% | 46,439 |
| Apr 8, 2026 | 96,300.00 | 99,700.00 | 96,000.00 | 98,500.00 | 98,500.00 | 5.24% | 56,646 |
| Apr 7, 2026 | 95,600.00 | 96,900.00 | 91,200.00 | 93,600.00 | 93,600.00 | -3.01% | 49,703 |
| Apr 6, 2026 | 95,800.00 | 99,500.00 | 93,700.00 | 96,500.00 | 96,500.00 | -2.53% | 51,541 |
| Apr 3, 2026 | 97,500.00 | 99,900.00 | 95,000.00 | 99,000.00 | 99,000.00 | 7.14% | 54,394 |
| Apr 2, 2026 | 97,500.00 | 99,600.00 | 89,400.00 | 92,400.00 | 92,400.00 | -5.23% | 59,285 |
| Apr 1, 2026 | 91,500.00 | 98,200.00 | 90,900.00 | 97,500.00 | 97,500.00 | 8.70% | 73,122 |
| Mar 31, 2026 | 90,100.00 | 92,000.00 | 85,600.00 | 89,700.00 | 89,700.00 | -2.18% | 48,656 |
| Mar 30, 2026 | 89,400.00 | 92,300.00 | 88,100.00 | 91,700.00 | 91,700.00 | -1.71% | 26,337 |
| Mar 27, 2026 | 93,500.00 | 94,800.00 | 90,300.00 | 93,300.00 | 93,300.00 | -5.09% | 41,116 |
| Mar 26, 2026 | 106,000.00 | 106,000.00 | 96,000.00 | 98,300.00 | 98,300.00 | -4.00% | 51,375 |
| Mar 25, 2026 | 92,900.00 | 102,500.00 | 92,300.00 | 102,400.00 | 102,400.00 | 8.94% | 86,546 |
| Mar 24, 2026 | 92,000.00 | 95,200.00 | 90,700.00 | 94,000.00 | 94,000.00 | 4.21% | 47,850 |
| Mar 23, 2026 | 91,600.00 | 94,400.00 | 89,000.00 | 90,200.00 | 90,200.00 | -7.39% | 46,541 |
| Mar 20, 2026 | 97,600.00 | 99,900.00 | 95,600.00 | 97,400.00 | 97,400.00 | 1.04% | 41,211 |
| Mar 19, 2026 | 100,000.00 | 102,400.00 | 94,300.00 | 96,400.00 | 96,400.00 | -5.21% | 63,765 |
| Mar 18, 2026 | 101,800.00 | 101,800.00 | 97,300.00 | 101,700.00 | 101,700.00 | 0.39% | 61,014 |
| Mar 17, 2026 | 103,800.00 | 103,800.00 | 98,800.00 | 101,300.00 | 101,300.00 | -2.13% | 48,765 |
| Mar 16, 2026 | 101,200.00 | 104,600.00 | 100,600.00 | 103,500.00 | 103,500.00 | - | 31,323 |
| Mar 13, 2026 | 99,000.00 | 103,600.00 | 96,600.00 | 103,500.00 | 103,500.00 | 3.40% | 42,793 |
| Mar 12, 2026 | 102,100.00 | 103,400.00 | 97,900.00 | 100,100.00 | 100,100.00 | -4.03% | 51,687 |
| Mar 11, 2026 | 97,300.00 | 105,900.00 | 96,000.00 | 104,300.00 | 104,300.00 | 6.54% | 101,366 |
| Mar 10, 2026 | 102,000.00 | 102,000.00 | 96,000.00 | 97,900.00 | 97,900.00 | 0.93% | 78,382 |
| Mar 9, 2026 | 99,500.00 | 103,400.00 | 93,500.00 | 97,000.00 | 97,000.00 | -6.37% | 73,249 |
| 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 |