i-SENS, Inc. - 099190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,610	17,180	17,180	17,770	17,120	64,843
August 14, 2025	17,900	17,820	17,820	18,270	17,700	39,201
August 13, 2025	17,650	18,000	18,000	18,130	17,650	76,800
August 12, 2025	17,850	17,550	17,550	18,080	17,540	61,483
August 11, 2025	17,960	17,860	17,860	18,210	17,720	48,674
August 08, 2025	18,220	18,070	18,070	18,440	18,000	43,111
August 07, 2025	18,150	18,060	18,060	18,270	17,960	29,583
August 06, 2025	17,940	18,120	18,120	18,330	17,700	46,032
August 05, 2025	17,930	17,770	17,770	18,270	17,650	74,938
August 04, 2025	18,190	17,910	17,910	18,230	17,560	51,821
August 01, 2025	18,310	17,550	17,550	18,310	17,480	78,835
July 31, 2025	18,340	18,120	18,120	18,540	18,080	56,401
July 30, 2025	18,060	18,360	18,360	18,590	18,060	48,389
July 29, 2025	17,980	18,220	18,220	18,290	17,970	41,174
July 28, 2025	18,570	18,090	18,090	18,800	17,900	66,258
July 25, 2025	18,610	18,750	18,750	18,930	18,500	45,874
July 24, 2025	18,420	18,610	18,610	18,780	18,420	41,178
July 23, 2025	18,740	18,410	18,410	18,740	18,280	55,426
July 22, 2025	18,990	18,510	18,510	19,080	18,410	69,399
July 21, 2025	18,940	18,860	18,860	19,290	18,780	65,298
July 18, 2025	19,430	18,810	18,810	19,430	18,600	119,731
July 17, 2025	20,100	19,470	19,470	20,100	18,500	138,366
July 16, 2025	20,200	20,150	20,150	20,350	19,820	80,789
July 15, 2025	19,800	20,300	20,300	20,450	19,530	232,534
July 14, 2025	18,900	19,070	19,070	19,360	18,670	57,846
July 11, 2025	19,350	19,040	19,040	19,900	19,040	95,714
July 10, 2025	19,250	19,570	19,570	19,750	18,920	155,163
July 09, 2025	18,120	19,250	19,250	19,760	18,120	236,067
July 08, 2025	17,960	18,100	18,100	18,360	17,840	78,348
July 07, 2025	18,690	17,920	17,920	18,690	17,720	60,780
July 04, 2025	17,660	18,270	18,270	19,020	17,660	162,755
July 03, 2025	17,460	17,640	17,640	18,170	17,420	60,484
July 02, 2025	17,430	17,500	17,500	17,620	17,210	41,507
July 01, 2025	17,660	17,510	17,510	17,990	17,500	61,213
June 30, 2025	18,200	17,820	17,820	18,200	17,610	93,308
June 27, 2025	18,010	17,920	17,920	18,110	17,430	83,091
June 26, 2025	16,880	18,070	18,070	18,390	16,870	397,242
June 25, 2025	16,610	16,840	16,840	16,920	16,600	51,852
June 24, 2025	16,270	16,580	16,580	16,610	16,260	75,309
June 23, 2025	16,240	16,210	16,210	16,540	16,000	34,639
June 20, 2025	16,270	16,190	16,190	16,500	16,190	60,275
June 19, 2025	16,300	16,340	16,340	16,570	16,110	52,819
June 18, 2025	16,290	16,350	16,350	16,690	16,290	57,638
June 17, 2025	16,590	16,500	16,500	17,040	16,290	53,809
June 16, 2025	16,580	16,840	16,840	16,950	16,260	61,858
June 13, 2025	16,860	16,440	16,440	17,040	16,000	117,113
June 12, 2025	16,560	16,860	16,860	16,970	16,450	151,060
June 11, 2025	16,020	16,560	16,560	16,880	16,020	122,376
June 10, 2025	15,940	16,150	16,150	16,280	15,940	49,022
June 09, 2025	16,130	16,030	16,030	16,230	15,860	45,325
June 05, 2025	16,220	16,130	16,130	16,480	16,030	40,801
June 04, 2025	16,270	16,380	16,380	16,470	15,850	108,709
June 02, 2025	15,810	15,820	15,820	15,960	15,750	47,298
May 30, 2025	15,800	16,010	16,010	16,190	15,700	51,516
May 29, 2025	16,200	15,850	15,850	16,220	15,810	80,897
May 28, 2025	15,940	15,970	15,970	16,170	15,840	48,522
May 27, 2025	16,110	15,950	15,950	16,290	15,840	48,819
May 26, 2025	16,690	16,260	16,260	16,710	16,240	69,382
May 23, 2025	16,630	16,280	16,280	16,890	16,240	56,442
May 22, 2025	16,450	16,670	16,670	16,790	16,430	21,248

i-SENS, Inc. (099190.KQ) KOE