i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,060.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,875.19 | 5,629 |
| 2024-04-24 | 4,970.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,904.33 | 4,397 |
| 2024-04-23 | 5,050.00 | 5,090.00 | 4,905.00 | 4,960.00 | 4,816.92 | 11,055 |
| 2024-04-22 | 5,070.00 | 5,100.00 | 5,000.00 | 5,050.00 | 4,904.33 | 4,552 |
| 2024-04-19 | 5,190.00 | 5,190.00 | 4,895.00 | 5,070.00 | 4,923.75 | 14,114 |
| 2024-04-18 | 4,980.00 | 5,180.00 | 4,965.00 | 5,100.00 | 4,952.88 | 10,956 |
| 2024-04-17 | 4,870.00 | 5,020.00 | 4,870.00 | 4,990.00 | 4,846.06 | 20,053 |
| 2024-04-16 | 5,150.00 | 5,160.00 | 4,940.00 | 4,955.00 | 4,812.07 | 17,904 |
| 2024-04-15 | 5,170.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,001.44 | 21,144 |
| 2024-04-12 | 5,360.00 | 5,360.00 | 5,160.00 | 5,170.00 | 5,020.87 | 7,656 |
| 2024-04-11 | 5,250.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,069.42 | 8,554 |
| 2024-04-09 | 5,260.00 | 5,390.00 | 5,190.00 | 5,320.00 | 5,166.54 | 13,004 |
| 2024-04-08 | 5,320.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,137.40 | 20,624 |
| 2024-04-05 | 5,250.00 | 5,350.00 | 5,140.00 | 5,290.00 | 5,137.40 | 32,017 |
| 2024-04-04 | 5,350.00 | 5,480.00 | 5,200.00 | 5,350.00 | 5,195.67 | 16,532 |
| 2024-04-03 | 5,450.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,195.67 | 26,646 |
| 2024-04-02 | 5,510.00 | 5,610.00 | 5,410.00 | 5,470.00 | 5,312.21 | 17,364 |
| 2024-04-01 | 5,520.00 | 5,670.00 | 5,520.00 | 5,580.00 | 5,419.04 | 14,803 |
| 2024-03-29 | 5,380.00 | 5,580.00 | 5,240.00 | 5,520.00 | 5,360.77 | 23,261 |
| 2024-03-28 | 5,560.00 | 5,660.00 | 5,360.00 | 5,380.00 | 5,224.81 | 28,945 |
| 2024-03-27 | 5,580.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,399.62 | 29,297 |
| 2024-03-26 | 5,650.00 | 5,880.00 | 5,600.00 | 5,630.00 | 5,467.60 | 36,046 |
| 2024-03-25 | 5,800.00 | 6,150.00 | 5,670.00 | 5,690.00 | 5,525.87 | 97,976 |
| 2024-03-22 | 5,810.00 | 6,920.00 | 5,690.00 | 5,800.00 | 5,632.69 | 842,331 |
| 2024-03-21 | 5,560.00 | 6,240.00 | 5,510.00 | 5,740.00 | 5,574.42 | 259,251 |
| 2024-03-20 | 5,280.00 | 5,780.00 | 5,180.00 | 5,370.00 | 5,215.10 | 21,477 |
| 2024-03-19 | 5,350.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,137.40 | 14,623 |
| 2024-03-18 | 5,330.00 | 5,440.00 | 5,210.00 | 5,270.00 | 5,117.98 | 30,451 |
| 2024-03-15 | 5,490.00 | 5,490.00 | 5,280.00 | 5,330.00 | 5,176.25 | 22,738 |
| 2024-03-14 | 5,690.00 | 5,690.00 | 5,380.00 | 5,490.00 | 5,331.63 | 11,311 |
| 2024-03-13 | 5,670.00 | 5,670.00 | 5,430.00 | 5,500.00 | 5,341.35 | 28,961 |
| 2024-03-12 | 5,750.00 | 5,750.00 | 5,530.00 | 5,530.00 | 5,370.48 | 18,682 |
| 2024-03-11 | 5,800.00 | 5,800.00 | 5,580.00 | 5,580.00 | 5,419.04 | 7,461 |
| 2024-03-08 | 5,670.00 | 5,840.00 | 5,660.00 | 5,740.00 | 5,574.42 | 9,651 |
| 2024-03-07 | 5,750.00 | 5,850.00 | 5,600.00 | 5,660.00 | 5,496.73 | 11,012 |
| 2024-03-06 | 5,770.00 | 5,780.00 | 5,660.00 | 5,730.00 | 5,564.71 | 14,151 |
| 2024-03-05 | 6,060.00 | 6,080.00 | 5,680.00 | 5,750.00 | 5,584.13 | 41,147 |
| 2024-03-04 | 5,920.00 | 6,150.00 | 5,920.00 | 6,060.00 | 5,885.19 | 8,210 |
| 2024-02-29 | 5,940.00 | 5,950.00 | 5,720.00 | 5,880.00 | 5,710.38 | 10,503 |
| 2024-02-28 | 5,890.00 | 6,150.00 | 5,890.00 | 5,960.00 | 5,788.08 | 7,115 |
| 2024-02-27 | 6,000.00 | 6,040.00 | 5,580.00 | 5,840.00 | 5,671.54 | 58,054 |
| 2024-02-26 | 5,990.00 | 6,070.00 | 5,980.00 | 6,000.00 | 5,826.92 | 8,539 |
| 2024-02-23 | 6,130.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,788.08 | 32,622 |
| 2024-02-22 | 6,230.00 | 6,230.00 | 6,060.00 | 6,060.00 | 5,885.19 | 14,228 |
| 2024-02-21 | 6,120.00 | 6,210.00 | 6,020.00 | 6,100.00 | 5,924.04 | 19,518 |
| 2024-02-20 | 6,230.00 | 6,230.00 | 6,060.00 | 6,180.00 | 6,001.73 | 21,375 |
| 2024-02-19 | 6,400.00 | 6,400.00 | 6,130.00 | 6,150.00 | 5,972.60 | 15,234 |
| 2024-02-16 | 6,430.00 | 6,430.00 | 6,100.00 | 6,230.00 | 6,050.29 | 14,562 |
| 2024-02-15 | 6,580.00 | 6,580.00 | 6,270.00 | 6,300.00 | 6,118.27 | 25,386 |
| 2024-02-14 | 6,200.00 | 6,400.00 | 6,130.00 | 6,390.00 | 6,205.67 | 21,072 |
| 2024-02-13 | 6,090.00 | 6,270.00 | 6,040.00 | 6,200.00 | 6,021.15 | 37,121 |
| 2024-02-08 | 6,300.00 | 6,300.00 | 5,960.00 | 6,030.00 | 5,856.06 | 120,973 |
| 2024-02-07 | 6,060.00 | 6,290.00 | 6,060.00 | 6,100.00 | 5,924.04 | 8,476 |
| 2024-02-06 | 6,250.00 | 6,250.00 | 5,970.00 | 6,060.00 | 5,885.19 | 20,323 |
| 2024-02-05 | 6,350.00 | 6,350.00 | 6,060.00 | 6,190.00 | 6,011.44 | 23,972 |
| 2024-02-02 | 6,030.00 | 6,250.00 | 6,000.00 | 6,250.00 | 6,069.71 | 40,971 |
| 2024-02-01 | 6,260.00 | 6,260.00 | 5,890.00 | 5,990.00 | 5,817.21 | 59,595 |
| 2024-01-31 | 6,300.00 | 6,460.00 | 6,150.00 | 6,220.00 | 6,040.58 | 44,510 |
| 2024-01-30 | 6,720.00 | 6,720.00 | 6,160.00 | 6,340.00 | 6,157.12 | 68,845 |
| 2024-01-29 | 6,500.00 | 6,780.00 | 6,450.00 | 6,550.00 | 6,361.06 | 86,266 |
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.