i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,855.00 | 5,280.00 | 4,855.00 | 4,940.00 | 4,797.50 | 13,204 |
| 2023-10-31 | 5,120.00 | 5,150.00 | 4,875.00 | 4,980.00 | 4,836.35 | 4,621 |
| 2023-10-30 | 5,000.00 | 5,090.00 | 4,950.00 | 5,020.00 | 4,875.19 | 1,522 |
| 2023-10-27 | 5,130.00 | 5,130.00 | 4,865.00 | 5,000.00 | 4,855.77 | 4,043 |
| 2023-10-26 | 5,110.00 | 5,160.00 | 4,920.00 | 5,150.00 | 5,001.44 | 1,801 |
| 2023-10-25 | 5,250.00 | 5,290.00 | 5,150.00 | 5,170.00 | 5,020.87 | 1,809 |
| 2023-10-24 | 4,830.00 | 5,300.00 | 4,830.00 | 5,250.00 | 5,098.56 | 10,195 |
| 2023-10-23 | 4,995.00 | 5,100.00 | 4,965.00 | 4,990.00 | 4,846.06 | 5,075 |
| 2023-10-20 | 5,030.00 | 5,070.00 | 4,900.00 | 5,010.00 | 4,865.48 | 6,211 |
| 2023-10-19 | 5,230.00 | 5,230.00 | 5,070.00 | 5,120.00 | 4,972.31 | 4,834 |
| 2023-10-18 | 5,160.00 | 5,240.00 | 5,150.00 | 5,230.00 | 5,079.13 | 4,638 |
| 2023-10-17 | 5,010.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,011.15 | 4,385 |
| 2023-10-16 | 5,100.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,914.04 | 2,952 |
| 2023-10-13 | 5,180.00 | 5,280.00 | 5,090.00 | 5,160.00 | 5,011.15 | 7,904 |
| 2023-10-12 | 5,050.00 | 5,250.00 | 4,985.00 | 5,160.00 | 5,011.15 | 13,738 |
| 2023-10-11 | 4,790.00 | 4,960.00 | 4,790.00 | 4,890.00 | 4,748.94 | 16,025 |
| 2023-10-10 | 5,190.00 | 5,190.00 | 4,770.00 | 4,770.00 | 4,632.40 | 17,931 |
| 2023-10-06 | 4,950.00 | 5,100.00 | 4,900.00 | 4,960.00 | 4,816.92 | 15,610 |
| 2023-10-05 | 5,060.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,807.21 | 8,648 |
| 2023-10-04 | 5,400.00 | 5,400.00 | 5,040.00 | 5,060.00 | 4,914.04 | 9,758 |
| 2023-09-27 | 5,300.00 | 5,300.00 | 5,140.00 | 5,300.00 | 5,147.12 | 5,902 |
| 2023-09-26 | 5,150.00 | 5,360.00 | 5,080.00 | 5,320.00 | 5,166.54 | 6,499 |
| 2023-09-25 | 5,190.00 | 5,400.00 | 5,060.00 | 5,250.00 | 5,098.56 | 14,244 |
| 2023-09-22 | 5,160.00 | 5,220.00 | 4,965.00 | 5,190.00 | 5,040.29 | 13,096 |
| 2023-09-21 | 5,400.00 | 5,400.00 | 5,160.00 | 5,160.00 | 5,011.15 | 9,228 |
| 2023-09-20 | 5,580.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,244.23 | 14,627 |
| 2023-09-19 | 5,580.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,438.46 | 10,244 |
| 2023-09-18 | 5,660.00 | 5,890.00 | 5,480.00 | 5,650.00 | 5,487.02 | 41,020 |
| 2023-09-15 | 5,790.00 | 5,790.00 | 5,590.00 | 5,600.00 | 5,438.46 | 20,294 |
| 2023-09-14 | 5,550.00 | 5,700.00 | 5,380.00 | 5,700.00 | 5,535.58 | 12,585 |
| 2023-09-13 | 5,680.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,389.90 | 8,968 |
| 2023-09-12 | 5,810.00 | 5,990.00 | 5,680.00 | 5,680.00 | 5,516.15 | 9,914 |
| 2023-09-11 | 6,100.00 | 6,100.00 | 5,760.00 | 5,760.00 | 5,593.85 | 51,030 |
| 2023-09-08 | 5,780.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,729.81 | 10,651 |
| 2023-09-07 | 5,930.00 | 5,960.00 | 5,760.00 | 5,880.00 | 5,710.38 | 11,219 |
| 2023-09-06 | 6,020.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,749.23 | 37,639 |
| 2023-09-05 | 6,060.00 | 6,200.00 | 6,000.00 | 6,010.00 | 5,836.63 | 10,007 |
| 2023-09-04 | 6,150.00 | 6,260.00 | 6,010.00 | 6,180.00 | 6,001.73 | 21,406 |
| 2023-09-01 | 6,160.00 | 6,190.00 | 6,070.00 | 6,150.00 | 5,972.60 | 9,520 |
| 2023-08-31 | 6,200.00 | 6,230.00 | 6,030.00 | 6,160.00 | 5,982.31 | 13,366 |
| 2023-08-30 | 6,060.00 | 6,480.00 | 5,940.00 | 6,190.00 | 6,011.44 | 55,507 |
| 2023-08-29 | 5,850.00 | 6,380.00 | 5,830.00 | 5,950.00 | 5,778.37 | 44,276 |
| 2023-08-28 | 5,760.00 | 5,850.00 | 5,650.00 | 5,840.00 | 5,671.54 | 15,395 |
| 2023-08-25 | 5,820.00 | 5,970.00 | 5,670.00 | 5,670.00 | 5,506.44 | 37,600 |
| 2023-08-24 | 5,860.00 | 7,500.00 | 5,750.00 | 5,750.00 | 5,584.13 | 741,618 |
| 2023-08-23 | 6,030.00 | 6,100.00 | 5,840.00 | 6,030.00 | 5,856.06 | 5,286 |
| 2023-08-22 | 6,240.00 | 6,240.00 | 6,010.00 | 6,030.00 | 5,856.06 | 4,519 |
| 2023-08-21 | 6,020.00 | 6,100.00 | 5,970.00 | 6,090.00 | 5,914.33 | 4,553 |
| 2023-08-18 | 5,900.00 | 6,110.00 | 5,800.00 | 5,970.00 | 5,797.79 | 17,358 |
| 2023-08-17 | 6,130.00 | 6,130.00 | 5,560.00 | 5,980.00 | 5,807.50 | 38,023 |
| 2023-08-16 | 6,170.00 | 6,250.00 | 6,000.00 | 6,130.00 | 5,953.17 | 14,837 |
| 2023-08-14 | 6,330.00 | 6,330.00 | 6,200.00 | 6,250.00 | 6,069.71 | 4,095 |
| 2023-08-11 | 6,360.00 | 6,480.00 | 6,310.00 | 6,320.00 | 6,137.69 | 5,728 |
| 2023-08-10 | 6,480.00 | 6,480.00 | 6,220.00 | 6,300.00 | 6,118.27 | 5,794 |
| 2023-08-09 | 6,050.00 | 6,400.00 | 6,010.00 | 6,250.00 | 6,069.71 | 6,909 |
| 2023-08-08 | 6,280.00 | 6,390.00 | 6,070.00 | 6,070.00 | 5,894.90 | 17,923 |
| 2023-08-07 | 6,340.00 | 6,340.00 | 6,220.00 | 6,220.00 | 6,040.58 | 12,267 |
| 2023-08-04 | 6,300.00 | 6,380.00 | 6,290.00 | 6,360.00 | 6,176.54 | 3,133 |
| 2023-08-03 | 6,410.00 | 6,460.00 | 6,300.00 | 6,300.00 | 6,118.27 | 13,165 |
| 2023-08-02 | 6,450.00 | 6,570.00 | 6,340.00 | 6,520.00 | 6,331.92 | 7,088 |
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.