i3system, Inc. 214430
KRX · South Korea · Health Technology
KRW 76,600.00+3,300.00 (+4.50%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 77,000.00 | +5.05% | KRW 77,800.00 | KRW 79,300.00 | KRW 76,500.00 | 17.77K |
| 2026-10-01 | KRW 73,300.00 | +7.48% | KRW 66,600.00 | KRW 74,100.00 | KRW 66,600.00 | 126.23K |
| 2026-09-30 | KRW 68,200.00 | 0.00% | KRW 69,000.00 | KRW 69,100.00 | KRW 66,800.00 | 13.78K |
| 2026-09-29 | KRW 68,200.00 | +1.94% | KRW 66,400.00 | KRW 68,200.00 |
| KRW 64,700.00 |
| 15.28K |
| 2026-09-28 | KRW 66,900.00 | -2.19% | KRW 67,100.00 | KRW 68,400.00 | KRW 65,400.00 | 24.09K |
| 2026-09-23 | KRW 68,400.00 | -1.72% | KRW 68,700.00 | KRW 70,400.00 | KRW 67,800.00 | 24.77K |
| 2026-09-22 | KRW 69,600.00 | +5.45% | KRW 67,200.00 | KRW 70,000.00 | KRW 66,000.00 | 38.36K |
| 2026-09-21 | KRW 66,000.00 | +5.43% | KRW 62,300.00 | KRW 66,200.00 | KRW 62,200.00 | 18.82K |
| 2026-09-18 | KRW 62,600.00 | +2.62% | KRW 60,500.00 | KRW 62,700.00 | KRW 60,500.00 | 15.56K |
| 2026-09-17 | KRW 61,000.00 | +2.35% | KRW 60,000.00 | KRW 61,100.00 | KRW 59,100.00 | 18.16K |
| 2026-09-16 | KRW 59,600.00 | +1.36% | KRW 58,200.00 | KRW 59,800.00 | KRW 57,700.00 | 7.90K |
| 2026-09-15 | KRW 58,800.00 | -2.00% | KRW 59,200.00 | KRW 60,000.00 | KRW 57,700.00 | 16.73K |
| 2026-09-14 | KRW 60,000.00 | 0.00% | KRW 58,500.00 | KRW 60,600.00 | KRW 58,200.00 | 12.75K |
| 2026-09-11 | KRW 60,000.00 | -1.15% | KRW 58,500.00 | KRW 60,300.00 | KRW 58,500.00 | 11.92K |
| 2026-09-10 | KRW 60,700.00 | +1.51% | KRW 58,800.00 | KRW 61,200.00 | KRW 57,900.00 | 17.93K |
| 2026-09-09 | KRW 59,800.00 | +1.70% | KRW 58,000.00 | KRW 60,500.00 | KRW 57,500.00 | 17.29K |
| 2026-09-08 | KRW 58,800.00 | -1.51% | KRW 59,000.00 | KRW 60,000.00 | KRW 58,200.00 | 16.80K |
| 2026-09-07 | KRW 59,700.00 | -0.17% | KRW 59,000.00 | KRW 60,500.00 | KRW 58,500.00 | 8.57K |
| 2026-09-04 | KRW 59,800.00 | +5.47% | KRW 57,300.00 | KRW 60,400.00 | KRW 57,100.00 | 17.67K |
| 2026-09-03 | KRW 56,700.00 | -2.41% | KRW 58,600.00 | KRW 58,600.00 | KRW 55,000.00 | 13.89K |
| 2026-09-02 | KRW 58,100.00 | -3.01% | KRW 57,600.00 | KRW 58,600.00 | KRW 57,000.00 | 20.72K |
| 2026-09-01 | KRW 59,900.00 | -0.17% | KRW 58,500.00 | KRW 59,900.00 | KRW 57,500.00 | 16.59K |
| 2026-08-31 | KRW 60,000.00 | +0.33% | KRW 59,000.00 | KRW 60,500.00 | KRW 57,200.00 | 13.03K |
| 2026-08-28 | KRW 59,800.00 | -4.01% | KRW 61,200.00 | KRW 62,900.00 | KRW 59,800.00 | 7.03K |
| 2026-08-27 | KRW 62,300.00 | +1.47% | KRW 61,000.00 | KRW 62,800.00 | KRW 60,200.00 | 16.53K |
| 2026-08-26 | KRW 61,400.00 | -0.49% | KRW 60,900.00 | KRW 61,900.00 | KRW 59,200.00 | 10.46K |
| 2026-08-25 | KRW 61,700.00 | +3.52% | KRW 59,000.00 | KRW 61,900.00 | KRW 56,500.00 | 12.81K |
| 2026-08-24 | KRW 59,600.00 | -0.67% | KRW 59,000.00 | KRW 61,300.00 | KRW 58,600.00 | 15.20K |
| 2026-08-21 | KRW 60,000.00 | -6.54% | KRW 61,500.00 | KRW 61,700.00 | KRW 59,000.00 | 30.33K |
| 2026-08-20 | KRW 64,200.00 | +1.90% | KRW 64,000.00 | KRW 65,800.00 | KRW 61,700.00 | 22.01K |
| 2026-08-19 | KRW 63,000.00 | -6.53% | KRW 65,800.00 | KRW 66,000.00 | KRW 62,600.00 | 24.98K |
| 2026-08-18 | KRW 67,400.00 | -6.39% | KRW 71,000.00 | KRW 71,000.00 | KRW 66,000.00 | 59.70K |
| 2026-08-14 | KRW 72,000.00 | -2.44% | KRW 73,600.00 | KRW 74,500.00 | KRW 70,400.00 | 15.85K |
| 2026-08-13 | KRW 73,800.00 | +1.79% | KRW 71,700.00 | KRW 75,500.00 | KRW 71,300.00 | 29.93K |
| 2026-08-12 | KRW 72,500.00 | -0.82% | KRW 71,800.00 | KRW 73,400.00 | KRW 69,400.00 | 20.10K |
| 2026-08-11 | KRW 73,100.00 | -1.62% | KRW 74,300.00 | KRW 75,900.00 | KRW 70,100.00 | 36.41K |
| 2026-08-10 | KRW 74,300.00 | +16.28% | KRW 64,100.00 | KRW 75,000.00 | KRW 64,100.00 | 67.10K |
| 2026-08-07 | KRW 63,900.00 | -2.59% | KRW 65,000.00 | KRW 66,500.00 | KRW 61,300.00 | 34.48K |
| 2026-08-06 | KRW 65,600.00 | -1.35% | KRW 66,000.00 | KRW 68,000.00 | KRW 64,200.00 | 15.09K |
| 2026-08-05 | KRW 66,500.00 | -0.75% | KRW 66,400.00 | KRW 67,800.00 | KRW 65,500.00 | 21.62K |
| 2026-08-04 | KRW 67,000.00 | +10.74% | KRW 59,900.00 | KRW 67,000.00 | KRW 59,900.00 | 41.80K |
| 2026-08-03 | KRW 60,500.00 | +3.07% | KRW 56,800.00 | KRW 61,500.00 | KRW 56,000.00 | 24.02K |
| 2026-07-31 | KRW 58,700.00 | +10.75% | KRW 53,700.00 | KRW 59,700.00 | KRW 53,700.00 | 30.29K |
| 2026-07-30 | KRW 53,000.00 | -3.64% | KRW 52,000.00 | KRW 55,100.00 | KRW 51,800.00 | 46.32K |
| 2026-07-29 | KRW 55,000.00 | -6.62% | KRW 60,000.00 | KRW 60,000.00 | KRW 49,250.00 | 73.92K |
| 2026-07-28 | KRW 58,900.00 | -8.40% | KRW 61,700.00 | KRW 63,200.00 | KRW 56,500.00 | 44.78K |
| 2026-07-27 | KRW 64,300.00 | -0.92% | KRW 66,500.00 | KRW 66,500.00 | KRW 61,700.00 | 22.76K |
| 2026-07-24 | KRW 64,900.00 | +2.04% | KRW 62,500.00 | KRW 66,300.00 | KRW 61,200.00 | 34.53K |
| 2026-07-23 | KRW 63,600.00 | +9.09% | KRW 60,800.00 | KRW 63,600.00 | KRW 59,700.00 | 21.53K |
| 2026-07-22 | KRW 58,300.00 | +4.67% | KRW 55,800.00 | KRW 59,200.00 | KRW 55,800.00 | 66.33K |
| 2026-07-21 | KRW 55,700.00 | -1.24% | KRW 54,500.00 | KRW 57,000.00 | KRW 53,400.00 | 25.29K |
| 2026-07-20 | KRW 56,400.00 | -3.26% | KRW 60,000.00 | KRW 60,000.00 | KRW 54,400.00 | 32.56K |
| 2026-07-16 | KRW 58,300.00 | -3.48% | KRW 60,100.00 | KRW 60,100.00 | KRW 56,300.00 | 34.29K |
| 2026-07-15 | KRW 60,400.00 | +6.15% | KRW 57,000.00 | KRW 60,800.00 | KRW 57,000.00 | 21.67K |
| 2026-07-14 | KRW 56,900.00 | -4.37% | KRW 62,100.00 | KRW 62,100.00 | KRW 53,800.00 | 33.74K |
| 2026-07-13 | KRW 59,500.00 | -1.49% | KRW 61,700.00 | KRW 63,200.00 | KRW 56,600.00 | 38.72K |
| 2026-07-10 | KRW 60,400.00 | +8.63% | KRW 57,200.00 | KRW 61,400.00 | KRW 55,600.00 | 102.20K |
| 2026-07-09 | KRW 55,600.00 | -8.40% | KRW 60,400.00 | KRW 60,800.00 | KRW 54,900.00 | 47.31K |
| 2026-07-08 | KRW 60,700.00 | -2.10% | KRW 61,400.00 | KRW 61,400.00 | KRW 56,500.00 | 56.26K |
| 2026-07-07 | KRW 62,000.00 | -0.96% | KRW 59,400.00 | KRW 63,800.00 | KRW 59,400.00 | 29.84K |
| 2026-07-06 | KRW 62,600.00 | +2.62% | KRW 60,300.00 | KRW 63,900.00 | KRW 60,100.00 | 21.86K |
| 2026-07-03 | KRW 61,000.00 | -0.81% | KRW 62,000.00 | KRW 62,700.00 | KRW 56,100.00 | 31.93K |
| 2026-07-02 | KRW 61,500.00 | -3.30% | KRW 61,300.00 | KRW 62,700.00 | KRW 59,200.00 | 32.53K |
| 2026-07-01 | KRW 63,600.00 | +3.92% | KRW 60,000.00 | KRW 63,900.00 | KRW 59,100.00 | 38.18K |
| 2026-06-30 | KRW 61,200.00 | +1.16% | KRW 59,700.00 | KRW 61,800.00 | KRW 58,400.00 | 24.10K |
| 2026-06-29 | KRW 60,500.00 | +9.40% | KRW 54,000.00 | KRW 60,800.00 | KRW 54,000.00 | 42.13K |
| 2026-06-26 | KRW 55,300.00 | -6.90% | KRW 58,100.00 | KRW 58,300.00 | KRW 53,500.00 | 59.97K |
| 2026-06-25 | KRW 59,400.00 | -2.30% | KRW 60,100.00 | KRW 62,200.00 | KRW 58,600.00 | 37.00K |
| 2026-06-24 | KRW 60,800.00 | +0.83% | KRW 59,000.00 | KRW 62,800.00 | KRW 58,600.00 | 43.95K |
| 2026-06-23 | KRW 60,300.00 | -9.46% | KRW 65,000.00 | KRW 67,300.00 | KRW 59,200.00 | 62.46K |
| 2026-06-22 | KRW 66,600.00 | -4.45% | KRW 68,100.00 | KRW 71,300.00 | KRW 64,700.00 | 37.81K |
| 2026-06-19 | KRW 69,700.00 | -1.97% | KRW 71,900.00 | KRW 71,900.00 | KRW 68,200.00 | 36.20K |
| 2026-06-18 | KRW 71,100.00 | -4.18% | KRW 73,800.00 | KRW 73,900.00 | KRW 69,200.00 | 50.96K |
| 2026-06-17 | KRW 74,200.00 | +1.50% | KRW 73,600.00 | KRW 76,500.00 | KRW 70,300.00 | 38.65K |
| 2026-06-16 | KRW 73,100.00 | -0.27% | KRW 73,600.00 | KRW 78,100.00 | KRW 71,200.00 | 59.11K |
| 2026-06-15 | KRW 73,300.00 | -0.95% | KRW 74,700.00 | KRW 75,000.00 | KRW 70,500.00 | 39.08K |
| 2026-06-12 | KRW 74,000.00 | +1.09% | KRW 73,200.00 | KRW 76,800.00 | KRW 69,100.00 | 78.43K |
| 2026-06-11 | KRW 73,200.00 | +11.42% | KRW 65,300.00 | KRW 74,000.00 | KRW 62,100.00 | 183.75K |
| 2026-06-10 | KRW 65,700.00 | +1.39% | KRW 64,900.00 | KRW 67,600.00 | KRW 62,900.00 | 37.54K |
| 2026-06-09 | KRW 64,800.00 | +3.51% | KRW 62,600.00 | KRW 66,500.00 | KRW 62,100.00 | 35.29K |
| 2026-06-08 | KRW 62,600.00 | -8.48% | KRW 64,700.00 | KRW 66,700.00 | KRW 60,000.00 | 45.38K |
| 2026-06-05 | KRW 68,400.00 | -4.60% | KRW 70,500.00 | KRW 70,900.00 | KRW 67,000.00 | 40.50K |
| 2026-06-04 | KRW 71,700.00 | +1.13% | KRW 69,600.00 | KRW 74,200.00 | KRW 69,000.00 | 37.18K |
| 2026-06-02 | KRW 70,900.00 | -3.14% | KRW 70,200.00 | KRW 72,000.00 | KRW 67,600.00 | 83.22K |
| 2026-06-01 | KRW 73,200.00 | -9.41% | KRW 80,000.00 | KRW 80,800.00 | KRW 73,000.00 | 97.80K |
| 2026-05-29 | KRW 80,800.00 | -4.38% | KRW 85,100.00 | KRW 85,300.00 | KRW 77,900.00 | 70.19K |
| 2026-05-28 | KRW 84,500.00 | +9.03% | KRW 78,000.00 | KRW 85,700.00 | KRW 74,700.00 | 122.42K |
| 2026-05-27 | KRW 77,500.00 | -8.39% | KRW 84,500.00 | KRW 84,500.00 | KRW 77,400.00 | 88.19K |
| 2026-05-26 | KRW 84,600.00 | -4.30% | KRW 88,500.00 | KRW 89,800.00 | KRW 79,700.00 | 46.78K |
| 2026-05-22 | KRW 88,400.00 | +6.63% | KRW 82,600.00 | KRW 90,000.00 | KRW 81,100.00 | 44.88K |