i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,640.00 | 7,900.00 | 7,620.00 | 7,800.00 | 7,575.00 | 42,303 |
| 2023-05-03 | 7,580.00 | 7,890.00 | 7,580.00 | 7,720.00 | 7,497.31 | 23,406 |
| 2023-05-02 | 7,600.00 | 7,770.00 | 7,600.00 | 7,600.00 | 7,380.77 | 38,592 |
| 2023-04-28 | 8,080.00 | 8,080.00 | 7,620.00 | 7,710.00 | 7,487.60 | 38,529 |
| 2023-04-27 | 7,720.00 | 8,030.00 | 7,570.00 | 7,880.00 | 7,652.69 | 32,507 |
| 2023-04-26 | 7,830.00 | 7,870.00 | 7,680.00 | 7,720.00 | 7,497.31 | 21,220 |
| 2023-04-25 | 7,760.00 | 8,000.00 | 7,650.00 | 7,860.00 | 7,633.27 | 50,883 |
| 2023-04-24 | 8,140.00 | 8,140.00 | 7,730.00 | 7,820.00 | 7,594.42 | 75,723 |
| 2023-04-21 | 8,180.00 | 8,510.00 | 8,000.00 | 8,200.00 | 7,963.46 | 140,666 |
| 2023-04-20 | 8,340.00 | 8,390.00 | 8,130.00 | 8,260.00 | 8,021.73 | 97,624 |
| 2023-04-19 | 8,260.00 | 8,390.00 | 8,170.00 | 8,360.00 | 8,118.85 | 149,168 |
| 2023-04-18 | 8,300.00 | 8,510.00 | 8,230.00 | 8,260.00 | 8,021.73 | 289,329 |
| 2023-04-17 | 7,200.00 | 8,930.00 | 7,020.00 | 8,230.00 | 7,992.60 | 1,552,066 |
| 2023-04-14 | 7,310.00 | 7,530.00 | 7,080.00 | 7,200.00 | 6,992.31 | 48,063 |
| 2023-04-13 | 6,810.00 | 7,350.00 | 6,810.00 | 7,300.00 | 7,089.42 | 72,719 |
| 2023-04-12 | 6,800.00 | 7,160.00 | 6,800.00 | 7,090.00 | 6,885.48 | 31,967 |
| 2023-04-11 | 6,920.00 | 6,920.00 | 6,700.00 | 6,800.00 | 6,603.85 | 30,512 |
| 2023-04-10 | 7,200.00 | 7,200.00 | 6,900.00 | 6,950.00 | 6,749.52 | 41,773 |
| 2023-04-07 | 7,040.00 | 7,220.00 | 6,990.00 | 7,200.00 | 6,992.31 | 51,520 |
| 2023-04-06 | 6,900.00 | 7,120.00 | 6,880.00 | 7,040.00 | 6,836.92 | 48,411 |
| 2023-04-05 | 6,870.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,691.25 | 28,638 |
| 2023-04-04 | 6,910.00 | 6,970.00 | 6,760.00 | 6,870.00 | 6,671.83 | 22,182 |
| 2023-04-03 | 7,050.00 | 7,120.00 | 6,880.00 | 6,910.00 | 6,710.67 | 33,652 |
| 2023-03-31 | 6,940.00 | 7,100.00 | 6,800.00 | 7,070.00 | 6,866.06 | 61,438 |
| 2023-03-30 | 6,840.00 | 6,990.00 | 6,700.00 | 6,880.00 | 6,681.54 | 28,946 |
| 2023-03-29 | 6,980.00 | 7,050.00 | 6,760.00 | 6,810.00 | 6,613.56 | 26,989 |
| 2023-03-28 | 6,590.00 | 7,140.00 | 6,590.00 | 6,980.00 | 6,778.65 | 126,131 |
| 2023-03-27 | 6,690.00 | 6,690.00 | 6,460.00 | 6,590.00 | 6,399.90 | 14,127 |
| 2023-03-24 | 6,680.00 | 6,720.00 | 6,500.00 | 6,690.00 | 6,497.02 | 14,869 |
| 2023-03-23 | 6,740.00 | 6,870.00 | 6,550.00 | 6,620.00 | 6,429.04 | 20,506 |
| 2023-03-22 | 7,040.00 | 7,040.00 | 6,700.00 | 6,800.00 | 6,603.85 | 16,868 |
| 2023-03-21 | 6,730.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,652.40 | 9,354 |
| 2023-03-20 | 6,770.00 | 6,770.00 | 6,650.00 | 6,730.00 | 6,535.87 | 9,456 |
| 2023-03-17 | 6,540.00 | 6,790.00 | 6,540.00 | 6,640.00 | 6,448.46 | 19,264 |
| 2023-03-16 | 6,770.00 | 6,840.00 | 6,450.00 | 6,470.00 | 6,283.37 | 73,050 |
| 2023-03-15 | 6,540.00 | 6,820.00 | 6,530.00 | 6,770.00 | 6,574.71 | 13,161 |
| 2023-03-14 | 6,790.00 | 6,790.00 | 6,370.00 | 6,470.00 | 6,283.37 | 62,222 |
| 2023-03-13 | 6,920.00 | 6,920.00 | 6,570.00 | 6,860.00 | 6,662.12 | 19,696 |
| 2023-03-10 | 6,900.00 | 7,150.00 | 6,830.00 | 6,910.00 | 6,710.67 | 35,127 |
| 2023-03-09 | 6,840.00 | 6,970.00 | 6,840.00 | 6,900.00 | 6,700.96 | 16,014 |
| 2023-03-08 | 6,780.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,691.25 | 27,755 |
| 2023-03-07 | 6,960.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,691.25 | 25,519 |
| 2023-03-06 | 6,930.00 | 7,010.00 | 6,860.00 | 6,960.00 | 6,759.23 | 34,062 |
| 2023-03-03 | 6,840.00 | 7,030.00 | 6,820.00 | 6,900.00 | 6,700.96 | 23,311 |
| 2023-03-02 | 6,990.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,603.85 | 51,173 |
| 2023-02-28 | 6,990.00 | 7,050.00 | 6,910.00 | 7,040.00 | 6,836.92 | 12,744 |
| 2023-02-27 | 7,030.00 | 7,060.00 | 6,900.00 | 6,990.00 | 6,788.37 | 30,689 |
| 2023-02-24 | 7,100.00 | 7,180.00 | 6,940.00 | 7,100.00 | 6,895.19 | 21,085 |
| 2023-02-23 | 7,140.00 | 7,200.00 | 7,110.00 | 7,170.00 | 6,963.17 | 22,778 |
| 2023-02-22 | 7,260.00 | 7,260.00 | 7,080.00 | 7,140.00 | 6,934.04 | 37,900 |
| 2023-02-21 | 7,260.00 | 7,370.00 | 7,240.00 | 7,360.00 | 7,147.69 | 20,308 |
| 2023-02-20 | 6,990.00 | 7,260.00 | 6,980.00 | 7,260.00 | 7,050.58 | 35,412 |
| 2023-02-17 | 7,270.00 | 7,270.00 | 6,950.00 | 6,990.00 | 6,788.37 | 31,016 |
| 2023-02-16 | 7,190.00 | 7,310.00 | 7,160.00 | 7,270.00 | 7,060.29 | 12,876 |
| 2023-02-15 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,992.31 | 21,351 |
| 2023-02-14 | 7,160.00 | 7,420.00 | 7,160.00 | 7,350.00 | 7,137.98 | 21,267 |
| 2023-02-13 | 7,240.00 | 7,240.00 | 7,130.00 | 7,150.00 | 6,943.75 | 21,876 |
| 2023-02-10 | 7,180.00 | 7,430.00 | 7,150.00 | 7,240.00 | 7,031.15 | 45,562 |
| 2023-02-09 | 7,190.00 | 7,240.00 | 7,060.00 | 7,180.00 | 6,972.88 | 26,497 |
| 2023-02-08 | 7,350.00 | 7,410.00 | 7,150.00 | 7,190.00 | 6,982.60 | 43,509 |
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.