i-SENS, Inc. 099190
KRX · South Korea · Health Technology
KRW 16,790.00-470.00 (-2.72%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,790.00 | -2.72% | KRW 17,140.00 | KRW 17,430.00 | KRW 16,780.00 | 21.66K |
| 2026-10-01 | KRW 17,260.00 | +9.17% | KRW 15,960.00 | KRW 17,550.00 | KRW 15,880.00 | 104.20K |
| 2026-09-30 | KRW 15,810.00 | -0.25% | KRW 15,910.00 | KRW 16,200.00 | KRW 15,800.00 | 11.11K |
| 2026-09-29 | KRW 15,850.00 | -0.50% | KRW 16,250.00 | KRW 16,250.00 | KRW 15,730.00 | 9.90K |
| 2026-09-28 | KRW 15,930.00 | +0.44% | KRW 15,980.00 | KRW 16,080.00 | KRW 15,820.00 | 14.21K |
| 2026-09-23 | KRW 15,860.00 | -1.49% | KRW 16,220.00 | KRW 16,220.00 | KRW 15,700.00 | 24.97K |
| 2026-09-22 | KRW 16,100.00 | +0.81% | KRW 16,040.00 | KRW 16,160.00 | KRW 15,850.00 | 25.09K |
| 2026-09-21 | KRW 15,970.00 | -1.36% | KRW 16,200.00 | KRW 16,200.00 | KRW 15,850.00 | 28.41K |
| 2026-09-18 | KRW 16,190.00 | +2.15% | KRW 15,890.00 | KRW 16,220.00 | KRW 15,890.00 | 46.07K |
| 2026-09-17 | KRW 15,850.00 | -0.38% | KRW 15,980.00 | KRW 16,010.00 | KRW 15,740.00 | 22.25K |
| 2026-09-16 | KRW 15,910.00 | -2.15% | KRW 16,260.00 | KRW 16,260.00 | KRW 15,880.00 | 26.81K |
| 2026-09-15 | KRW 16,260.00 | 0.00% | KRW 16,110.00 | KRW 16,420.00 | KRW 16,020.00 | 26.03K |
| 2026-09-14 | KRW 16,260.00 | -1.75% | KRW 16,240.00 | KRW 16,610.00 | KRW 16,170.00 | 35.61K |
| 2026-09-11 | KRW 16,550.00 | -0.36% | KRW 16,550.00 | KRW 16,590.00 | KRW 16,300.00 | 14.21K |
| 2026-09-10 | KRW 16,610.00 | -3.43% | KRW 17,210.00 | KRW 17,290.00 | KRW 16,400.00 | 88.80K |
| 2026-09-09 | KRW 17,200.00 | +2.38% | KRW 17,380.00 | KRW 17,650.00 | KRW 17,030.00 | 21.87K |
| 2026-09-08 | KRW 16,800.00 | +1.94% | KRW 16,550.00 | KRW 18,460.00 | KRW 16,440.00 | 111.84K |
| 2026-09-07 | KRW 16,480.00 | +0.06% | KRW 16,580.00 | KRW 16,700.00 | KRW 16,330.00 | 19.68K |
| 2026-09-04 | KRW 16,470.00 | 0.00% | KRW 16,440.00 | KRW 16,690.00 | KRW 16,160.00 | 39.70K |
| 2026-09-03 | KRW 16,470.00 | -2.72% | KRW 16,940.00 | KRW 17,080.00 | KRW 16,300.00 | 29.89K |
| 2026-09-02 | KRW 16,930.00 | -2.31% | KRW 17,340.00 | KRW 17,440.00 | KRW 16,820.00 | 77.05K |
| 2026-09-01 | KRW 17,330.00 | -3.88% | KRW 18,050.00 | KRW 18,050.00 | KRW 17,270.00 | 26.73K |
| 2026-08-31 | KRW 18,030.00 | -0.44% | KRW 17,900.00 | KRW 18,110.00 | KRW 17,430.00 | 31.88K |
| 2026-08-28 | KRW 18,110.00 | +2.61% | KRW 17,660.00 | KRW 18,280.00 | KRW 17,550.00 | 30.63K |
| 2026-08-27 | KRW 17,650.00 | -0.56% | KRW 17,750.00 | KRW 18,290.00 | KRW 17,640.00 | 61.58K |
| 2026-08-26 | KRW 17,750.00 | +0.57% | KRW 17,650.00 | KRW 17,870.00 | KRW 17,530.00 | 16.50K |
| 2026-08-25 | KRW 17,650.00 | -1.73% | KRW 18,160.00 | KRW 18,160.00 | KRW 17,270.00 | 23.16K |
| 2026-08-24 | KRW 17,960.00 | +2.63% | KRW 17,500.00 | KRW 18,300.00 | KRW 17,440.00 | 36.46K |
| 2026-08-21 | KRW 17,500.00 | -4.27% | KRW 18,020.00 | KRW 18,300.00 | KRW 17,500.00 | 25.43K |
| 2026-08-20 | KRW 18,280.00 | -0.22% | KRW 18,260.00 | KRW 19,000.00 | KRW 18,250.00 | 23.45K |
| 2026-08-19 | KRW 18,320.00 | -2.03% | KRW 18,500.00 | KRW 18,520.00 | KRW 17,820.00 | 42.16K |
| 2026-08-18 | KRW 18,700.00 | +1.30% | KRW 19,160.00 | KRW 19,570.00 | KRW 18,540.00 | 108.38K |
| 2026-08-14 | KRW 18,460.00 | +0.54% | KRW 18,500.00 | KRW 18,700.00 | KRW 18,130.00 | 35.03K |
| 2026-08-13 | KRW 18,360.00 | -0.65% | KRW 18,470.00 | KRW 18,470.00 | KRW 18,070.00 | 31.76K |
| 2026-08-12 | KRW 18,480.00 | -3.45% | KRW 19,170.00 | KRW 19,170.00 | KRW 17,260.00 | 81.86K |
| 2026-08-11 | KRW 19,140.00 | +1.43% | KRW 18,750.00 | KRW 19,170.00 | KRW 18,610.00 | 35.20K |
| 2026-08-10 | KRW 18,870.00 | +2.55% | KRW 18,520.00 | KRW 19,100.00 | KRW 18,510.00 | 66.92K |
| 2026-08-07 | KRW 18,400.00 | -1.81% | KRW 18,700.00 | KRW 18,830.00 | KRW 18,130.00 | 36.04K |
| 2026-08-06 | KRW 18,740.00 | +0.75% | KRW 18,530.00 | KRW 19,010.00 | KRW 18,230.00 | 53.19K |
| 2026-08-05 | KRW 18,600.00 | +2.76% | KRW 18,200.00 | KRW 18,900.00 | KRW 17,930.00 | 72.49K |
| 2026-08-04 | KRW 18,100.00 | +8.25% | KRW 17,380.00 | KRW 18,590.00 | KRW 17,000.00 | 100.20K |
| 2026-08-03 | KRW 16,720.00 | -0.18% | KRW 16,690.00 | KRW 17,390.00 | KRW 16,580.00 | 46.82K |
| 2026-07-31 | KRW 16,750.00 | +8.77% | KRW 15,620.00 | KRW 16,750.00 | KRW 15,350.00 | 75.64K |
| 2026-07-30 | KRW 15,400.00 | -3.08% | KRW 14,500.00 | KRW 16,340.00 | KRW 14,500.00 | 93.28K |
| 2026-07-29 | KRW 15,890.00 | -4.45% | KRW 16,760.00 | KRW 16,860.00 | KRW 15,300.00 | 116.55K |
| 2026-07-28 | KRW 16,630.00 | -4.97% | KRW 17,000.00 | KRW 17,320.00 | KRW 16,310.00 | 89.87K |
| 2026-07-27 | KRW 17,500.00 | +9.17% | KRW 16,380.00 | KRW 18,770.00 | KRW 16,120.00 | 362.59K |
| 2026-07-24 | KRW 16,030.00 | +0.75% | KRW 15,910.00 | KRW 16,390.00 | KRW 15,730.00 | 36.77K |
| 2026-07-23 | KRW 15,910.00 | +4.19% | KRW 15,720.00 | KRW 15,910.00 | KRW 15,170.00 | 20.97K |
| 2026-07-22 | KRW 15,270.00 | +0.73% | KRW 15,400.00 | KRW 15,740.00 | KRW 15,250.00 | 30.14K |
| 2026-07-21 | KRW 15,160.00 | +2.57% | KRW 14,650.00 | KRW 15,300.00 | KRW 14,640.00 | 47.40K |
| 2026-07-20 | KRW 14,780.00 | -1.60% | KRW 15,010.00 | KRW 15,240.00 | KRW 14,620.00 | 71.20K |
| 2026-07-16 | KRW 15,020.00 | -1.89% | KRW 15,260.00 | KRW 15,390.00 | KRW 14,840.00 | 20.25K |
| 2026-07-15 | KRW 15,310.00 | +3.87% | KRW 14,790.00 | KRW 15,600.00 | KRW 14,790.00 | 25.60K |
| 2026-07-14 | KRW 14,740.00 | -0.47% | KRW 14,670.00 | KRW 15,000.00 | KRW 14,000.00 | 82.52K |
| 2026-07-13 | KRW 14,810.00 | -2.69% | KRW 15,220.00 | KRW 15,900.00 | KRW 14,500.00 | 37.14K |
| 2026-07-10 | KRW 15,220.00 | -0.65% | KRW 15,220.00 | KRW 15,580.00 | KRW 15,130.00 | 45.68K |
| 2026-07-09 | KRW 15,320.00 | -1.67% | KRW 15,480.00 | KRW 15,740.00 | KRW 15,060.00 | 37.35K |
| 2026-07-08 | KRW 15,580.00 | -1.27% | KRW 15,780.00 | KRW 16,090.00 | KRW 15,210.00 | 52.33K |
| 2026-07-07 | KRW 15,780.00 | +0.19% | KRW 15,400.00 | KRW 16,100.00 | KRW 15,140.00 | 32.47K |
| 2026-07-06 | KRW 15,750.00 | -1.50% | KRW 15,980.00 | KRW 16,110.00 | KRW 15,430.00 | 15.62K |
| 2026-07-03 | KRW 15,990.00 | +0.57% | KRW 15,900.00 | KRW 16,340.00 | KRW 15,200.00 | 76.97K |
| 2026-07-02 | KRW 15,900.00 | -0.44% | KRW 15,960.00 | KRW 16,210.00 | KRW 15,410.00 | 35.55K |
| 2026-07-01 | KRW 15,970.00 | -1.18% | KRW 16,160.00 | KRW 16,260.00 | KRW 15,760.00 | 22.22K |
| 2026-06-30 | KRW 16,160.00 | +2.67% | KRW 15,570.00 | KRW 16,340.00 | KRW 15,530.00 | 37.89K |
| 2026-06-29 | KRW 15,740.00 | +7.15% | KRW 14,470.00 | KRW 15,790.00 | KRW 14,470.00 | 37.82K |
| 2026-06-26 | KRW 14,690.00 | -2.20% | KRW 15,040.00 | KRW 15,300.00 | KRW 14,410.00 | 55.49K |
| 2026-06-25 | KRW 15,020.00 | -1.70% | KRW 15,050.00 | KRW 15,870.00 | KRW 15,020.00 | 41.73K |
| 2026-06-24 | KRW 15,280.00 | +1.87% | KRW 14,860.00 | KRW 15,390.00 | KRW 14,780.00 | 42.32K |
| 2026-06-23 | KRW 15,000.00 | -6.07% | KRW 15,800.00 | KRW 15,960.00 | KRW 15,000.00 | 57.85K |
| 2026-06-22 | KRW 15,970.00 | -2.38% | KRW 16,340.00 | KRW 16,470.00 | KRW 15,810.00 | 44.26K |
| 2026-06-19 | KRW 16,360.00 | +1.24% | KRW 16,280.00 | KRW 16,490.00 | KRW 15,720.00 | 193.57K |
| 2026-06-18 | KRW 16,160.00 | -5.66% | KRW 17,130.00 | KRW 17,490.00 | KRW 15,970.00 | 94.76K |
| 2026-06-17 | KRW 17,130.00 | +2.15% | KRW 16,780.00 | KRW 17,690.00 | KRW 16,570.00 | 37.51K |
| 2026-06-16 | KRW 16,770.00 | +0.12% | KRW 16,750.00 | KRW 16,950.00 | KRW 16,480.00 | 34.66K |
| 2026-06-15 | KRW 16,750.00 | +3.14% | KRW 16,760.00 | KRW 16,880.00 | KRW 16,320.00 | 36.45K |
| 2026-06-12 | KRW 16,240.00 | -2.11% | KRW 17,270.00 | KRW 17,270.00 | KRW 16,200.00 | 54.80K |
| 2026-06-11 | KRW 16,590.00 | -1.72% | KRW 16,720.00 | KRW 16,880.00 | KRW 16,080.00 | 39.32K |
| 2026-06-10 | KRW 16,880.00 | +0.36% | KRW 16,650.00 | KRW 17,140.00 | KRW 16,500.00 | 61.99K |
| 2026-06-09 | KRW 16,820.00 | +8.10% | KRW 15,580.00 | KRW 17,000.00 | KRW 15,580.00 | 70.93K |
| 2026-06-08 | KRW 15,560.00 | -6.83% | KRW 15,500.00 | KRW 16,170.00 | KRW 15,500.00 | 86.30K |
| 2026-06-05 | KRW 16,700.00 | +3.73% | KRW 16,170.00 | KRW 16,900.00 | KRW 15,680.00 | 151.04K |
| 2026-06-04 | KRW 16,100.00 | -4.17% | KRW 16,300.00 | KRW 16,570.00 | KRW 16,000.00 | 124.12K |
| 2026-06-02 | KRW 16,800.00 | -1.23% | KRW 16,600.00 | KRW 17,500.00 | KRW 16,260.00 | 110.44K |
| 2026-06-01 | KRW 17,010.00 | -4.81% | KRW 17,940.00 | KRW 18,220.00 | KRW 16,850.00 | 123.07K |
| 2026-05-29 | KRW 17,870.00 | -3.14% | KRW 18,360.00 | KRW 18,560.00 | KRW 17,620.00 | 81.11K |
| 2026-05-28 | KRW 18,450.00 | -1.07% | KRW 18,650.00 | KRW 18,680.00 | KRW 17,790.00 | 67.01K |
| 2026-05-27 | KRW 18,650.00 | -2.97% | KRW 19,100.00 | KRW 19,220.00 | KRW 17,900.00 | 77.77K |
| 2026-05-26 | KRW 19,220.00 | -2.83% | KRW 19,810.00 | KRW 19,880.00 | KRW 18,990.00 | 67.86K |
| 2026-05-22 | KRW 19,780.00 | +9.89% | KRW 18,080.00 | KRW 20,150.00 | KRW 18,050.00 | 177.91K |