i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,480.00 | 6,480.00 | 6,350.00 | 6,450.00 | 6,263.94 | 3,807 |
| 2023-07-31 | 6,330.00 | 6,440.00 | 6,270.00 | 6,400.00 | 6,215.38 | 3,077 |
| 2023-07-28 | 6,220.00 | 6,350.00 | 6,190.00 | 6,270.00 | 6,089.13 | 26,915 |
| 2023-07-27 | 6,360.00 | 6,480.00 | 6,180.00 | 6,190.00 | 6,011.44 | 18,603 |
| 2023-07-26 | 6,270.00 | 6,750.00 | 6,200.00 | 6,250.00 | 6,069.71 | 31,474 |
| 2023-07-25 | 6,500.00 | 6,530.00 | 6,340.00 | 6,370.00 | 6,186.25 | 36,976 |
| 2023-07-24 | 6,610.00 | 6,670.00 | 6,400.00 | 6,500.00 | 6,312.50 | 36,549 |
| 2023-07-21 | 6,650.00 | 6,950.00 | 6,520.00 | 6,610.00 | 6,419.33 | 30,190 |
| 2023-07-20 | 6,780.00 | 6,800.00 | 6,610.00 | 6,650.00 | 6,458.17 | 20,993 |
| 2023-07-19 | 6,800.00 | 6,840.00 | 6,600.00 | 6,780.00 | 6,584.42 | 41,801 |
| 2023-07-18 | 6,820.00 | 7,980.00 | 6,590.00 | 6,800.00 | 6,603.85 | 464,429 |
| 2023-07-17 | 6,950.00 | 7,070.00 | 6,780.00 | 6,890.00 | 6,691.25 | 16,758 |
| 2023-07-14 | 6,870.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,691.25 | 11,904 |
| 2023-07-13 | 6,980.00 | 7,100.00 | 6,880.00 | 6,950.00 | 6,749.52 | 17,946 |
| 2023-07-12 | 7,140.00 | 7,140.00 | 6,710.00 | 6,980.00 | 6,778.65 | 17,486 |
| 2023-07-11 | 6,960.00 | 7,200.00 | 6,960.00 | 7,130.00 | 6,924.33 | 9,432 |
| 2023-07-10 | 6,660.00 | 6,970.00 | 6,660.00 | 6,960.00 | 6,759.23 | 9,992 |
| 2023-07-07 | 6,700.00 | 6,830.00 | 6,670.00 | 6,710.00 | 6,516.44 | 10,860 |
| 2023-07-06 | 6,820.00 | 6,920.00 | 6,730.00 | 6,730.00 | 6,535.87 | 15,745 |
| 2023-07-05 | 7,100.00 | 7,290.00 | 6,860.00 | 6,890.00 | 6,691.25 | 19,341 |
| 2023-07-04 | 7,300.00 | 7,300.00 | 7,020.00 | 7,030.00 | 6,827.21 | 7,327 |
| 2023-07-03 | 7,050.00 | 7,300.00 | 7,050.00 | 7,060.00 | 6,856.35 | 6,529 |
| 2023-06-30 | 7,190.00 | 7,270.00 | 7,020.00 | 7,050.00 | 6,846.63 | 12,296 |
| 2023-06-29 | 7,330.00 | 7,330.00 | 7,110.00 | 7,190.00 | 6,982.60 | 14,730 |
| 2023-06-28 | 7,230.00 | 7,300.00 | 7,170.00 | 7,260.00 | 7,050.58 | 12,634 |
| 2023-06-27 | 7,320.00 | 8,070.00 | 7,160.00 | 7,230.00 | 7,021.44 | 112,508 |
| 2023-06-26 | 7,240.00 | 7,400.00 | 7,240.00 | 7,400.00 | 7,186.54 | 2,847 |
| 2023-06-23 | 7,490.00 | 7,530.00 | 7,210.00 | 7,310.00 | 7,099.13 | 17,044 |
| 2023-06-22 | 7,500.00 | 7,690.00 | 7,430.00 | 7,490.00 | 7,273.94 | 31,262 |
| 2023-06-21 | 7,830.00 | 7,830.00 | 7,610.00 | 7,610.00 | 7,390.48 | 18,313 |
| 2023-06-20 | 7,900.00 | 7,950.00 | 7,720.00 | 7,820.00 | 7,594.42 | 6,364 |
| 2023-06-19 | 7,760.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,565.29 | 5,464 |
| 2023-06-16 | 7,730.00 | 7,870.00 | 7,730.00 | 7,830.00 | 7,604.13 | 13,760 |
| 2023-06-15 | 7,760.00 | 7,860.00 | 7,650.00 | 7,730.00 | 7,507.02 | 22,899 |
| 2023-06-14 | 8,040.00 | 8,090.00 | 7,750.00 | 7,760.00 | 7,536.15 | 24,896 |
| 2023-06-13 | 8,240.00 | 8,300.00 | 8,010.00 | 8,040.00 | 7,808.08 | 20,957 |
| 2023-06-12 | 8,200.00 | 8,300.00 | 8,180.00 | 8,240.00 | 8,002.31 | 10,531 |
| 2023-06-09 | 8,140.00 | 8,290.00 | 8,140.00 | 8,240.00 | 8,002.31 | 30,755 |
| 2023-06-08 | 8,070.00 | 8,400.00 | 7,990.00 | 8,140.00 | 7,905.19 | 43,587 |
| 2023-06-07 | 8,070.00 | 8,090.00 | 8,010.00 | 8,070.00 | 7,837.21 | 11,262 |
| 2023-06-05 | 8,010.00 | 8,100.00 | 7,970.00 | 8,060.00 | 7,827.50 | 17,509 |
| 2023-06-02 | 8,050.00 | 8,250.00 | 8,010.00 | 8,070.00 | 7,837.21 | 22,674 |
| 2023-06-01 | 8,000.00 | 8,070.00 | 7,990.00 | 8,050.00 | 7,817.79 | 10,219 |
| 2023-05-31 | 8,130.00 | 8,130.00 | 7,990.00 | 8,000.00 | 7,769.23 | 11,990 |
| 2023-05-30 | 7,920.00 | 8,120.00 | 7,880.00 | 8,020.00 | 7,788.65 | 25,952 |
| 2023-05-26 | 8,010.00 | 8,010.00 | 7,820.00 | 7,920.00 | 7,691.54 | 27,638 |
| 2023-05-25 | 8,070.00 | 8,080.00 | 7,970.00 | 8,010.00 | 7,778.94 | 13,571 |
| 2023-05-24 | 8,140.00 | 8,210.00 | 7,990.00 | 8,070.00 | 7,837.21 | 28,027 |
| 2023-05-23 | 8,000.00 | 8,240.00 | 7,920.00 | 8,140.00 | 7,905.19 | 80,770 |
| 2023-05-22 | 8,040.00 | 8,120.00 | 7,900.00 | 8,000.00 | 7,769.23 | 30,166 |
| 2023-05-19 | 8,190.00 | 8,230.00 | 7,900.00 | 7,920.00 | 7,691.54 | 42,981 |
| 2023-05-18 | 7,780.00 | 8,210.00 | 7,720.00 | 8,020.00 | 7,788.65 | 143,303 |
| 2023-05-17 | 7,710.00 | 7,800.00 | 7,510.00 | 7,590.00 | 7,371.06 | 34,781 |
| 2023-05-16 | 7,550.00 | 7,770.00 | 7,440.00 | 7,770.00 | 7,545.87 | 29,166 |
| 2023-05-15 | 7,550.00 | 7,650.00 | 7,390.00 | 7,550.00 | 7,332.21 | 44,205 |
| 2023-05-12 | 7,730.00 | 7,730.00 | 7,490.00 | 7,550.00 | 7,332.21 | 52,615 |
| 2023-05-11 | 7,700.00 | 7,860.00 | 7,690.00 | 7,730.00 | 7,507.02 | 22,612 |
| 2023-05-10 | 7,850.00 | 8,060.00 | 7,690.00 | 7,720.00 | 7,497.31 | 66,154 |
| 2023-05-09 | 7,880.00 | 7,950.00 | 7,650.00 | 7,810.00 | 7,584.71 | 31,747 |
| 2023-05-08 | 8,100.00 | 8,190.00 | 7,870.00 | 7,880.00 | 7,652.69 | 63,993 |
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.