i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,330.00 | 6,540.00 | 6,330.00 | 6,360.00 | 6,176.54 | 65,891 |
| 2024-01-25 | 6,680.00 | 6,680.00 | 6,200.00 | 6,330.00 | 6,147.40 | 82,967 |
| 2024-01-24 | 6,670.00 | 6,800.00 | 6,450.00 | 6,530.00 | 6,341.63 | 42,555 |
| 2024-01-23 | 6,620.00 | 6,810.00 | 6,360.00 | 6,680.00 | 6,487.31 | 92,278 |
| 2024-01-22 | 6,450.00 | 7,240.00 | 6,370.00 | 6,550.00 | 6,361.06 | 394,343 |
| 2024-01-19 | 6,630.00 | 6,830.00 | 6,240.00 | 6,320.00 | 6,137.69 | 100,523 |
| 2024-01-18 | 6,700.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,429.04 | 59,182 |
| 2024-01-17 | 6,830.00 | 6,890.00 | 6,410.00 | 6,580.00 | 6,390.19 | 106,750 |
| 2024-01-16 | 7,440.00 | 7,600.00 | 6,790.00 | 6,820.00 | 6,623.27 | 241,640 |
| 2024-01-15 | 7,900.00 | 7,990.00 | 7,390.00 | 7,440.00 | 7,225.38 | 167,133 |
| 2024-01-12 | 7,670.00 | 8,940.00 | 7,550.00 | 8,000.00 | 7,769.23 | 910,522 |
| 2024-01-11 | 7,210.00 | 7,600.00 | 7,130.00 | 7,420.00 | 7,205.96 | 191,972 |
| 2024-01-10 | 7,590.00 | 7,590.00 | 7,150.00 | 7,160.00 | 6,953.46 | 92,836 |
| 2024-01-09 | 7,610.00 | 8,780.00 | 7,580.00 | 7,600.00 | 7,380.77 | 660,931 |
| 2024-01-08 | 7,450.00 | 7,730.00 | 7,430.00 | 7,610.00 | 7,390.48 | 67,659 |
| 2024-01-05 | 7,490.00 | 7,780.00 | 7,430.00 | 7,500.00 | 7,283.65 | 130,261 |
| 2024-01-04 | 8,310.00 | 8,980.00 | 7,480.00 | 7,490.00 | 7,273.94 | 437,764 |
| 2024-01-03 | 8,410.00 | 8,630.00 | 8,270.00 | 8,590.00 | 8,342.21 | 195,405 |
| 2024-01-02 | 8,190.00 | 9,000.00 | 8,100.00 | 8,460.00 | 8,215.96 | 1,422,461 |
| 2023-12-28 | 8,300.00 | 9,260.00 | 8,030.00 | 8,090.00 | 7,856.63 | 2,476,075 |
| 2023-12-27 | 7,760.00 | 9,910.00 | 7,600.00 | 8,410.00 | 8,167.40 | 7,349,455 |
| 2023-12-26 | 8,280.00 | 9,000.00 | 7,500.00 | 7,850.00 | 7,623.56 | 3,897,367 |
| 2023-12-22 | 6,380.00 | 8,330.00 | 6,240.00 | 8,330.00 | 8,089.71 | 4,626,045 |
| 2023-12-21 | 6,140.00 | 6,730.00 | 6,000.00 | 6,410.00 | 6,225.10 | 441,978 |
| 2023-12-20 | 6,360.00 | 6,360.00 | 6,130.00 | 6,160.00 | 5,982.31 | 198,621 |
| 2023-12-19 | 7,000.00 | 7,310.00 | 6,420.00 | 6,420.00 | 6,234.81 | 869,170 |
| 2023-12-18 | 5,560.00 | 7,220.00 | 5,560.00 | 6,810.00 | 6,613.56 | 3,128,682 |
| 2023-12-15 | 5,430.00 | 5,580.00 | 5,410.00 | 5,560.00 | 5,399.62 | 12,425 |
| 2023-12-14 | 5,280.00 | 5,430.00 | 5,280.00 | 5,410.00 | 5,253.94 | 7,065 |
| 2023-12-13 | 5,390.00 | 5,390.00 | 5,180.00 | 5,230.00 | 5,079.13 | 7,952 |
| 2023-12-12 | 5,440.00 | 5,440.00 | 5,290.00 | 5,370.00 | 5,215.10 | 4,439 |
| 2023-12-11 | 5,330.00 | 5,500.00 | 5,240.00 | 5,440.00 | 5,283.08 | 14,193 |
| 2023-12-08 | 5,270.00 | 5,350.00 | 5,220.00 | 5,320.00 | 5,166.54 | 9,217 |
| 2023-12-07 | 5,230.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,069.42 | 8,749 |
| 2023-12-06 | 5,220.00 | 5,370.00 | 5,200.00 | 5,230.00 | 5,079.13 | 10,273 |
| 2023-12-05 | 5,430.00 | 5,440.00 | 5,160.00 | 5,260.00 | 5,108.27 | 22,395 |
| 2023-12-04 | 5,520.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,283.08 | 7,584 |
| 2023-12-01 | 5,690.00 | 5,740.00 | 5,450.00 | 5,520.00 | 5,360.77 | 7,532 |
| 2023-11-30 | 5,580.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,525.87 | 2,987 |
| 2023-11-29 | 5,680.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,457.88 | 4,735 |
| 2023-11-28 | 5,690.00 | 5,710.00 | 5,630.00 | 5,700.00 | 5,535.58 | 1,998 |
| 2023-11-27 | 5,760.00 | 5,760.00 | 5,650.00 | 5,690.00 | 5,525.87 | 3,492 |
| 2023-11-24 | 5,720.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,545.29 | 1,340 |
| 2023-11-23 | 5,820.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,555.00 | 3,518 |
| 2023-11-22 | 5,730.00 | 5,900.00 | 5,670.00 | 5,770.00 | 5,603.56 | 7,255 |
| 2023-11-21 | 5,990.00 | 5,990.00 | 5,700.00 | 5,770.00 | 5,603.56 | 13,707 |
| 2023-11-20 | 5,790.00 | 5,970.00 | 5,790.00 | 5,930.00 | 5,758.94 | 4,071 |
| 2023-11-17 | 5,800.00 | 5,850.00 | 5,610.00 | 5,850.00 | 5,681.25 | 9,511 |
| 2023-11-16 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,632.69 | 13,736 |
| 2023-11-15 | 5,810.00 | 5,970.00 | 5,800.00 | 5,920.00 | 5,749.23 | 13,528 |
| 2023-11-14 | 5,640.00 | 5,800.00 | 5,620.00 | 5,800.00 | 5,632.69 | 6,838 |
| 2023-11-13 | 5,460.00 | 5,770.00 | 5,390.00 | 5,750.00 | 5,584.13 | 28,734 |
| 2023-11-10 | 5,280.00 | 5,700.00 | 5,220.00 | 5,460.00 | 5,302.50 | 35,527 |
| 2023-11-09 | 5,280.00 | 5,310.00 | 5,220.00 | 5,280.00 | 5,127.69 | 4,925 |
| 2023-11-08 | 5,200.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,127.69 | 2,849 |
| 2023-11-07 | 5,260.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,050.00 | 4,198 |
| 2023-11-06 | 5,190.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,108.27 | 5,508 |
| 2023-11-03 | 5,030.00 | 5,250.00 | 5,030.00 | 5,190.00 | 5,040.29 | 15,963 |
| 2023-11-02 | 4,940.00 | 5,050.00 | 4,940.00 | 5,020.00 | 4,875.19 | 3,161 |
| 2023-11-01 | 4,855.00 | 5,280.00 | 4,855.00 | 4,940.00 | 4,797.50 | 13,204 |
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.