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

18,350.00

-450(-2.39%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	19,060	18,350	18,350	19,190	18,180	163,512
April 02, 2026	19,980	18,800	18,800	20,000	18,400	124,343
April 01, 2026	19,700	19,620	19,620	19,790	19,400	102,120
March 31, 2026	18,670	18,890	18,890	19,400	18,530	94,848
March 30, 2026	19,400	18,940	18,940	19,400	18,860	97,175
March 27, 2026	19,700	19,890	19,890	19,890	19,210	57,001
March 26, 2026	20,200	20,050	20,050	20,800	20,000	80,381
March 25, 2026	19,700	20,700	20,700	20,800	19,510	97,413
March 24, 2026	19,600	19,300	19,300	19,600	18,180	108,365
March 23, 2026	19,700	18,920	18,920	19,850	18,880	139,880
March 20, 2026	20,100	20,650	20,650	20,750	20,000	60,339
March 19, 2026	20,300	20,300	20,300	21,150	20,050	107,644
March 18, 2026	21,450	20,750	20,750	21,450	20,450	147,648
March 17, 2026	20,600	21,000	21,000	21,900	20,100	213,945
March 16, 2026	20,000	19,740	19,740	20,300	19,690	123,265
March 13, 2026	19,800	19,640	19,640	20,025	19,460	195,235
March 12, 2026	20,550	20,500	20,500	20,800	19,990	126,051
March 11, 2026	21,000	20,700	20,700	21,600	20,450	151,764
March 10, 2026	21,550	20,700	20,700	21,550	20,600	144,562
March 09, 2026	20,600	20,900	20,900	21,250	20,000	268,848
March 06, 2026	21,050	22,100	22,100	22,650	20,900	208,399
March 05, 2026	21,450	21,450	21,450	22,050	20,750	406,533
March 04, 2026	21,500	20,100	20,100	22,350	19,760	442,032
March 03, 2026	22,500	22,550	22,550	23,600	22,150	405,265
February 27, 2026	24,200	23,500	23,500	24,500	23,000	513,044
February 26, 2026	25,300	24,600	24,600	25,900	24,450	383,674
February 25, 2026	25,850	25,500	25,500	26,100	23,800	459,433
February 24, 2026	27,300	26,100	26,100	27,300	25,800	239,721
February 23, 2026	25,900	27,000	27,000	27,000	25,900	303,650
February 20, 2026	26,650	25,450	0	26,650	24,200	554,648
February 19, 2026	27,500	26,900	0	27,600	25,800	827,298
February 13, 2026	22,900	25,300	0	27,250	21,550	2.07M
February 12, 2026	23,050	23,450	0	24,550	20,750	2.45M
February 11, 2026	19,700	19,240	0	19,740	19,000	168,964
February 10, 2026	19,000	19,220	0	19,700	18,590	163,334
February 09, 2026	18,420	18,810	0	18,960	18,320	114,297
February 06, 2026	18,700	18,420	0	18,830	17,600	200,841
February 05, 2026	18,260	19,040	0	19,400	18,260	295,274
February 04, 2026	17,200	18,200	0	18,420	17,020	241,730
February 03, 2026	17,430	17,100	0	17,520	16,690	129,107
February 02, 2026	16,100	17,160	0	17,620	16,010	380,160
January 30, 2026	16,100	16,400	0	16,790	15,980	235,068
January 29, 2026	16,090	16,020	0	16,240	15,660	123,321
January 28, 2026	15,700	15,940	0	16,110	15,700	128,203
January 27, 2026	15,630	15,810	0	16,080	15,540	109,678
January 26, 2026	15,300	15,650	0	15,720	15,200	148,731
January 23, 2026	15,420	15,270	0	15,420	15,100	105,148
January 22, 2026	14,950	15,370	0	15,440	14,850	88,446
January 21, 2026	14,950	14,750	0	15,030	14,600	97,129
January 20, 2026	15,000	15,120	0	15,320	14,810	64,441
January 19, 2026	15,180	15,010	0	15,180	14,750	50,741
January 16, 2026	15,060	15,040	0	15,200	14,630	132,947
January 15, 2026	15,320	15,140	0	15,330	15,000	108,731
January 14, 2026	15,280	15,320	0	15,570	15,150	101,421
January 13, 2026	15,350	15,310	0	15,630	15,230	60,381
January 12, 2026	15,750	15,480	0	15,770	15,260	80,135
January 09, 2026	15,530	15,450	0	15,770	15,310	62,362
January 08, 2026	15,440	15,400	0	15,640	15,250	61,341
January 07, 2026	15,940	15,510	0	16,040	15,440	80,767
January 06, 2026	16,230	15,900	0	16,230	15,190	100,085