i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,550.00 | 4,615.00 | 4,500.00 | 4,550.00 | 4,418.75 | 20,416 |
| 2024-07-23 | 4,600.00 | 4,690.00 | 4,530.00 | 4,550.00 | 4,418.75 | 10,421 |
| 2024-07-22 | 4,750.00 | 4,790.00 | 4,600.00 | 4,600.00 | 4,467.31 | 14,029 |
| 2024-07-19 | 4,670.00 | 4,750.00 | 4,670.00 | 4,750.00 | 4,612.98 | 10,952 |
| 2024-07-18 | 4,820.00 | 4,880.00 | 4,710.00 | 4,765.00 | 4,627.55 | 17,425 |
| 2024-07-17 | 4,860.00 | 4,860.00 | 4,810.00 | 4,820.00 | 4,680.96 | 7,683 |
| 2024-07-16 | 4,915.00 | 4,935.00 | 4,850.00 | 4,860.00 | 4,719.81 | 14,673 |
| 2024-07-15 | 4,920.00 | 4,965.00 | 4,870.00 | 4,910.00 | 4,768.37 | 36,306 |
| 2024-07-12 | 4,990.00 | 6,080.00 | 4,895.00 | 4,900.00 | 4,758.65 | 951,052 |
| 2024-07-11 | 4,920.00 | 4,940.00 | 4,895.00 | 4,920.00 | 4,778.08 | 7,679 |
| 2024-07-10 | 4,995.00 | 4,995.00 | 4,900.00 | 4,920.00 | 4,778.08 | 3,500 |
| 2024-07-09 | 4,935.00 | 4,950.00 | 4,885.00 | 4,930.00 | 4,787.79 | 7,980 |
| 2024-07-08 | 4,930.00 | 4,955.00 | 4,870.00 | 4,925.00 | 4,782.93 | 5,153 |
| 2024-07-05 | 4,915.00 | 4,945.00 | 4,900.00 | 4,920.00 | 4,778.08 | 1,071 |
| 2024-07-04 | 4,910.00 | 4,975.00 | 4,850.00 | 4,915.00 | 4,773.22 | 8,299 |
| 2024-07-03 | 4,950.00 | 4,990.00 | 4,900.00 | 4,945.00 | 4,802.36 | 5,960 |
| 2024-07-02 | 5,010.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,807.21 | 7,424 |
| 2024-07-01 | 4,975.00 | 5,050.00 | 4,975.00 | 5,030.00 | 4,884.90 | 7,066 |
| 2024-06-28 | 4,995.00 | 5,020.00 | 4,965.00 | 5,000.00 | 4,855.77 | 2,342 |
| 2024-06-27 | 5,000.00 | 5,010.00 | 4,920.00 | 4,955.00 | 4,812.07 | 7,630 |
| 2024-06-26 | 5,090.00 | 5,100.00 | 4,965.00 | 5,000.00 | 4,855.77 | 12,491 |
| 2024-06-25 | 5,040.00 | 5,110.00 | 5,030.00 | 5,090.00 | 4,943.17 | 4,093 |
| 2024-06-24 | 5,100.00 | 5,160.00 | 5,000.00 | 5,000.00 | 4,855.77 | 6,220 |
| 2024-06-21 | 5,200.00 | 5,240.00 | 5,070.00 | 5,100.00 | 4,952.88 | 7,002 |
| 2024-06-20 | 5,210.00 | 5,280.00 | 5,130.00 | 5,200.00 | 5,050.00 | 3,711 |
| 2024-06-19 | 5,230.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,050.00 | 5,510 |
| 2024-06-18 | 5,230.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,108.27 | 4,395 |
| 2024-06-17 | 5,230.00 | 5,240.00 | 5,200.00 | 5,240.00 | 5,088.85 | 2,986 |
| 2024-06-14 | 5,300.00 | 5,300.00 | 5,060.00 | 5,200.00 | 5,050.00 | 4,948 |
| 2024-06-13 | 5,300.00 | 5,300.00 | 5,100.00 | 5,170.00 | 5,020.87 | 13,812 |
| 2024-06-12 | 5,300.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,117.98 | 4,322 |
| 2024-06-11 | 5,290.00 | 5,290.00 | 5,240.00 | 5,270.00 | 5,117.98 | 3,427 |
| 2024-06-10 | 5,300.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,098.56 | 12,699 |
| 2024-06-07 | 5,230.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,088.85 | 4,551 |
| 2024-06-05 | 5,260.00 | 5,260.00 | 5,140.00 | 5,240.00 | 5,088.85 | 3,719 |
| 2024-06-04 | 5,220.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,079.13 | 3,030 |
| 2024-06-03 | 5,170.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,069.42 | 6,137 |
| 2024-05-31 | 5,250.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,079.13 | 4,851 |
| 2024-05-30 | 5,150.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,050.00 | 8,310 |
| 2024-05-29 | 5,350.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,098.56 | 14,624 |
| 2024-05-28 | 5,310.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,176.25 | 7,652 |
| 2024-05-27 | 5,270.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,059.71 | 6,706 |
| 2024-05-24 | 5,430.00 | 5,430.00 | 5,230.00 | 5,230.00 | 5,079.13 | 14,962 |
| 2024-05-23 | 5,520.00 | 5,560.00 | 5,380.00 | 5,440.00 | 5,283.08 | 9,921 |
| 2024-05-22 | 5,600.00 | 5,670.00 | 5,450.00 | 5,510.00 | 5,351.06 | 28,524 |
| 2024-05-21 | 5,530.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,409.33 | 15,256 |
| 2024-05-20 | 5,400.00 | 5,750.00 | 5,400.00 | 5,520.00 | 5,360.77 | 75,586 |
| 2024-05-17 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,195.67 | 9,665 |
| 2024-05-16 | 5,350.00 | 5,420.00 | 5,310.00 | 5,320.00 | 5,166.54 | 14,606 |
| 2024-05-14 | 5,300.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,185.96 | 9,783 |
| 2024-05-13 | 5,390.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,098.56 | 7,814 |
| 2024-05-10 | 5,350.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,050.00 | 10,629 |
| 2024-05-09 | 5,400.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,147.12 | 12,360 |
| 2024-05-08 | 5,230.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,117.98 | 20,886 |
| 2024-05-07 | 5,300.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,137.40 | 14,524 |
| 2024-05-03 | 5,440.00 | 5,440.00 | 5,210.00 | 5,300.00 | 5,147.12 | 11,442 |
| 2024-05-02 | 5,070.00 | 5,970.00 | 5,010.00 | 5,330.00 | 5,176.25 | 214,116 |
| 2024-04-30 | 5,140.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,001.44 | 3,804 |
| 2024-04-29 | 5,020.00 | 5,190.00 | 4,955.00 | 5,190.00 | 5,040.29 | 5,837 |
| 2024-04-26 | 5,060.00 | 5,060.00 | 4,985.00 | 5,020.00 | 4,875.19 | 3,857 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.