i-SENS Inc (099190.KS)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 18,190.00 | 18,370.00 | 17,620.00 | 17,620.00 | 17,620.00 | 416,491 |
| 30 May 2024 | 18,060.00 | 18,220.00 | 17,860.00 | 18,210.00 | 18,210.00 | 111,085 |
| 29 May 2024 | 18,600.00 | 18,610.00 | 18,080.00 | 18,180.00 | 18,180.00 | 167,960 |
| 28 May 2024 | 18,410.00 | 18,920.00 | 18,410.00 | 18,610.00 | 18,610.00 | 116,932 |
| 24 May 2024 | 19,160.00 | 19,350.00 | 19,090.00 | 19,180.00 | 19,180.00 | 91,541 |
| 23 May 2024 | 19,500.00 | 19,520.00 | 19,180.00 | 19,350.00 | 19,350.00 | 74,372 |
| 22 May 2024 | 19,430.00 | 19,610.00 | 19,370.00 | 19,500.00 | 19,500.00 | 57,500 |
| 21 May 2024 | 19,240.00 | 19,470.00 | 19,150.00 | 19,430.00 | 19,430.00 | 72,287 |
| 20 May 2024 | 19,770.00 | 19,860.00 | 19,140.00 | 19,240.00 | 19,240.00 | 239,142 |
| 17 May 2024 | 20,050.00 | 20,300.00 | 19,720.00 | 19,760.00 | 19,760.00 | 139,464 |
| 16 May 2024 | 20,250.00 | 20,400.00 | 19,860.00 | 19,880.00 | 19,880.00 | 114,272 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 19,880.00 | 20,150.00 | 19,700.00 | 20,000.00 | 20,000.00 | 97,585 |
| 13 May 2024 | 20,250.00 | 20,250.00 | 19,750.00 | 19,880.00 | 19,880.00 | 113,080 |
| 10 May 2024 | 19,770.00 | 20,300.00 | 19,690.00 | 20,000.00 | 20,000.00 | 158,101 |
| 09 May 2024 | 19,660.00 | 19,880.00 | 19,470.00 | 19,760.00 | 19,760.00 | 117,978 |
| 08 May 2024 | 19,600.00 | 19,780.00 | 19,490.00 | 19,660.00 | 19,660.00 | 90,126 |
| 07 May 2024 | 19,820.00 | 19,830.00 | 19,350.00 | 19,500.00 | 19,500.00 | 133,540 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 19,500.00 | 19,670.00 | 19,270.00 | 19,400.00 | 19,400.00 | 110,427 |
| 02 May 2024 | 19,630.00 | 19,690.00 | 19,370.00 | 19,470.00 | 19,470.00 | 79,272 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 20,000.00 | 20,000.00 | 19,480.00 | 19,630.00 | 19,630.00 | 129,899 |
| 29 Apr 2024 | 19,780.00 | 20,400.00 | 19,600.00 | 20,000.00 | 20,000.00 | 374,080 |
| 26 Apr 2024 | 19,060.00 | 19,280.00 | 18,990.00 | 19,120.00 | 19,120.00 | 101,132 |
| 25 Apr 2024 | 19,000.00 | 19,220.00 | 19,000.00 | 19,060.00 | 19,060.00 | 50,624 |
| 24 Apr 2024 | 19,590.00 | 19,650.00 | 19,000.00 | 19,140.00 | 19,140.00 | 138,879 |
| 23 Apr 2024 | 18,770.00 | 19,490.00 | 18,760.00 | 19,480.00 | 19,480.00 | 187,371 |
| 22 Apr 2024 | 18,400.00 | 18,850.00 | 18,400.00 | 18,760.00 | 18,760.00 | 152,130 |
| 19 Apr 2024 | 18,690.00 | 18,780.00 | 17,910.00 | 18,350.00 | 18,350.00 | 181,408 |
| 18 Apr 2024 | 18,280.00 | 18,900.00 | 18,280.00 | 18,830.00 | 18,830.00 | 141,078 |
| 17 Apr 2024 | 18,360.00 | 18,580.00 | 18,240.00 | 18,260.00 | 18,260.00 | 145,991 |
| 16 Apr 2024 | 18,500.00 | 19,110.00 | 18,250.00 | 18,360.00 | 18,360.00 | 209,038 |
| 15 Apr 2024 | 18,900.00 | 19,070.00 | 18,630.00 | 18,700.00 | 18,700.00 | 134,514 |
| 12 Apr 2024 | 19,350.00 | 19,800.00 | 18,990.00 | 19,100.00 | 19,100.00 | 203,400 |
| 11 Apr 2024 | 19,300.00 | 19,650.00 | 18,880.00 | 19,320.00 | 19,320.00 | 193,494 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 19,600.00 | 19,880.00 | 19,390.00 | 19,690.00 | 19,690.00 | 164,002 |
| 08 Apr 2024 | 20,300.00 | 20,500.00 | 19,200.00 | 19,420.00 | 19,420.00 | 345,873 |
| 05 Apr 2024 | 20,050.00 | 20,400.00 | 20,050.00 | 20,250.00 | 20,250.00 | 123,544 |
| 04 Apr 2024 | 20,600.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 134,641 |
| 03 Apr 2024 | 20,400.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,350.00 | 184,169 |
| 02 Apr 2024 | 21,250.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | 376,607 |
| 01 Apr 2024 | 21,000.00 | 21,400.00 | 20,450.00 | 21,250.00 | 21,250.00 | 372,270 |
| 28 Mar 2024 | 19,980.00 | 20,800.00 | 19,760.00 | 20,000.00 | 20,000.00 | 451,642 |
| 27 Mar 2024 | 20,700.00 | 20,950.00 | 19,620.00 | 19,760.00 | 19,760.00 | 489,636 |
| 26 Mar 2024 | 20,550.00 | 21,450.00 | 20,450.00 | 20,600.00 | 20,600.00 | 466,119 |
| 25 Mar 2024 | 20,250.00 | 20,550.00 | 20,050.00 | 20,250.00 | 20,250.00 | 164,633 |
| 22 Mar 2024 | 20,350.00 | 20,450.00 | 20,000.00 | 20,300.00 | 20,300.00 | 207,326 |
| 21 Mar 2024 | 20,700.00 | 20,950.00 | 20,350.00 | 20,350.00 | 20,350.00 | 178,627 |
| 20 Mar 2024 | 20,950.00 | 21,050.00 | 20,000.00 | 20,550.00 | 20,550.00 | 373,473 |
| 19 Mar 2024 | 21,100.00 | 21,700.00 | 20,900.00 | 20,900.00 | 20,900.00 | 219,537 |
| 18 Mar 2024 | 21,250.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | 173,911 |
| 15 Mar 2024 | 21,300.00 | 21,500.00 | 20,750.00 | 21,400.00 | 21,400.00 | 246,931 |
| 14 Mar 2024 | 22,000.00 | 22,300.00 | 21,200.00 | 21,350.00 | 21,350.00 | 290,419 |
| 13 Mar 2024 | 21,550.00 | 22,500.00 | 21,500.00 | 22,000.00 | 22,000.00 | 322,684 |
| 12 Mar 2024 | 21,500.00 | 21,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | 159,235 |
| 11 Mar 2024 | 21,450.00 | 22,300.00 | 21,400.00 | 21,600.00 | 21,600.00 | 173,831 |
| 08 Mar 2024 | 21,850.00 | 21,950.00 | 21,250.00 | 21,650.00 | 21,650.00 | 262,016 |
| 07 Mar 2024 | 21,950.00 | 22,650.00 | 21,650.00 | 21,850.00 | 21,850.00 | 240,153 |
| 06 Mar 2024 | 21,800.00 | 22,500.00 | 21,550.00 | 21,650.00 | 21,650.00 | 213,071 |
| 05 Mar 2024 | 21,450.00 | 22,050.00 | 21,300.00 | 22,000.00 | 22,000.00 | 283,705 |
| 04 Mar 2024 | 22,900.00 | 22,950.00 | 21,050.00 | 21,450.00 | 21,450.00 | 691,004 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 21,200.00 | 23,000.00 | 21,050.00 | 22,950.00 | 22,950.00 | 666,733 |
| 28 Feb 2024 | 20,950.00 | 21,500.00 | 20,950.00 | 21,450.00 | 21,450.00 | 156,627 |
| 27 Feb 2024 | 21,400.00 | 21,600.00 | 20,950.00 | 21,100.00 | 21,100.00 | 213,816 |
| 26 Feb 2024 | 22,150.00 | 22,450.00 | 21,300.00 | 21,400.00 | 21,400.00 | 362,459 |
| 23 Feb 2024 | 22,200.00 | 23,000.00 | 21,900.00 | 22,150.00 | 22,150.00 | 356,124 |
| 22 Feb 2024 | 22,900.00 | 22,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 701,158 |
| 21 Feb 2024 | 22,200.00 | 23,750.00 | 22,000.00 | 23,550.00 | 23,550.00 | 520,247 |
| 20 Feb 2024 | 22,800.00 | 22,950.00 | 22,150.00 | 22,250.00 | 22,250.00 | 226,586 |
| 16 Feb 2024 | 22,450.00 | 23,200.00 | 22,250.00 | 22,750.00 | 22,750.00 | 236,067 |
| 15 Feb 2024 | 22,600.00 | 23,350.00 | 22,400.00 | 22,500.00 | 22,500.00 | 288,279 |
| 14 Feb 2024 | 22,050.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 250,094 |
| 13 Feb 2024 | 21,450.00 | 22,550.00 | 21,100.00 | 22,450.00 | 22,450.00 | 384,468 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 21,150.00 | 21,400.00 | 20,600.00 | 21,100.00 | 21,100.00 | 339,328 |
| 07 Feb 2024 | 21,650.00 | 21,900.00 | 20,550.00 | 21,000.00 | 21,000.00 | 569,033 |
| 06 Feb 2024 | 22,300.00 | 22,650.00 | 21,650.00 | 21,700.00 | 21,700.00 | 466,203 |
| 05 Feb 2024 | 24,050.00 | 24,150.00 | 22,150.00 | 22,300.00 | 22,300.00 | 933,946 |
| 02 Feb 2024 | 24,000.00 | 25,550.00 | 24,000.00 | 25,200.00 | 25,200.00 | 385,352 |
| 01 Feb 2024 | 24,400.00 | 24,500.00 | 23,200.00 | 23,750.00 | 23,750.00 | 446,438 |
| 31 Jan 2024 | 25,900.00 | 26,200.00 | 24,150.00 | 24,200.00 | 24,200.00 | 484,217 |
| 30 Jan 2024 | 26,200.00 | 26,550.00 | 25,800.00 | 26,300.00 | 26,300.00 | 177,074 |
| 29 Jan 2024 | 27,650.00 | 27,950.00 | 25,750.00 | 26,050.00 | 26,050.00 | 329,232 |
| 26 Jan 2024 | 27,200.00 | 28,050.00 | 27,100.00 | 27,650.00 | 27,650.00 | 133,603 |
| 25 Jan 2024 | 27,500.00 | 28,000.00 | 27,350.00 | 27,400.00 | 27,400.00 | 158,944 |
| 24 Jan 2024 | 28,700.00 | 28,700.00 | 27,700.00 | 27,900.00 | 27,900.00 | 162,952 |
| 23 Jan 2024 | 28,250.00 | 29,100.00 | 27,900.00 | 28,350.00 | 28,350.00 | 277,036 |
| 22 Jan 2024 | 26,900.00 | 28,400.00 | 26,700.00 | 28,000.00 | 28,000.00 | 354,038 |
| 19 Jan 2024 | 27,350.00 | 27,550.00 | 26,350.00 | 26,700.00 | 26,700.00 | 337,394 |
| 18 Jan 2024 | 27,250.00 | 27,550.00 | 26,250.00 | 26,900.00 | 26,900.00 | 268,207 |
| 17 Jan 2024 | 28,150.00 | 28,500.00 | 26,950.00 | 27,150.00 | 27,150.00 | 314,331 |
| 16 Jan 2024 | 28,500.00 | 29,150.00 | 27,450.00 | 28,200.00 | 28,200.00 | 358,032 |
| 12 Jan 2024 | 30,350.00 | 30,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 322,585 |
| 11 Jan 2024 | 29,950.00 | 30,200.00 | 29,150.00 | 30,050.00 | 30,050.00 | 478,198 |
| 10 Jan 2024 | 28,450.00 | 29,700.00 | 27,950.00 | 29,500.00 | 29,500.00 | 910,253 |
| 09 Jan 2024 | 26,950.00 | 28,500.00 | 26,650.00 | 28,450.00 | 28,450.00 | 590,602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.