i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,380.00 | 7,510.00 | 7,330.00 | 7,330.00 | 7,118.56 | 40,916 |
| 2023-02-06 | 7,600.00 | 7,600.00 | 7,280.00 | 7,380.00 | 7,167.12 | 37,243 |
| 2023-02-03 | 7,770.00 | 7,780.00 | 7,480.00 | 7,620.00 | 7,400.19 | 52,792 |
| 2023-02-02 | 7,710.00 | 7,830.00 | 7,700.00 | 7,770.00 | 7,545.87 | 31,915 |
| 2023-02-01 | 7,960.00 | 7,960.00 | 7,720.00 | 7,880.00 | 7,652.69 | 48,799 |
| 2023-01-31 | 7,920.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,740.10 | 24,763 |
| 2023-01-30 | 8,000.00 | 8,000.00 | 7,750.00 | 7,990.00 | 7,759.52 | 42,940 |
| 2023-01-27 | 8,000.00 | 8,030.00 | 7,950.00 | 8,000.00 | 7,769.23 | 14,338 |
| 2023-01-26 | 7,970.00 | 8,020.00 | 7,880.00 | 7,970.00 | 7,740.10 | 27,955 |
| 2023-01-25 | 7,980.00 | 7,990.00 | 7,880.00 | 7,970.00 | 7,740.10 | 85,119 |
| 2023-01-20 | 7,970.00 | 7,990.00 | 7,900.00 | 7,980.00 | 7,749.81 | 21,002 |
| 2023-01-19 | 8,000.00 | 8,070.00 | 7,880.00 | 7,970.00 | 7,740.10 | 32,404 |
| 2023-01-18 | 7,990.00 | 8,070.00 | 7,950.00 | 8,000.00 | 7,769.23 | 35,500 |
| 2023-01-17 | 7,900.00 | 8,030.00 | 7,850.00 | 7,990.00 | 7,759.52 | 46,165 |
| 2023-01-16 | 7,770.00 | 7,900.00 | 7,640.00 | 7,900.00 | 7,672.12 | 43,182 |
| 2023-01-13 | 7,780.00 | 7,780.00 | 7,630.00 | 7,770.00 | 7,545.87 | 28,296 |
| 2023-01-12 | 7,340.00 | 7,790.00 | 7,340.00 | 7,780.00 | 7,555.58 | 80,204 |
| 2023-01-11 | 7,230.00 | 7,410.00 | 7,200.00 | 7,360.00 | 7,147.69 | 23,006 |
| 2023-01-10 | 7,340.00 | 7,340.00 | 7,180.00 | 7,310.00 | 7,099.13 | 23,023 |
| 2023-01-09 | 7,310.00 | 7,460.00 | 7,300.00 | 7,350.00 | 7,137.98 | 27,746 |
| 2023-01-06 | 7,200.00 | 7,350.00 | 7,180.00 | 7,310.00 | 7,099.13 | 56,401 |
| 2023-01-05 | 6,890.00 | 7,220.00 | 6,880.00 | 7,200.00 | 6,992.31 | 89,425 |
| 2023-01-04 | 6,690.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,700.96 | 44,927 |
| 2023-01-03 | 6,660.00 | 6,720.00 | 6,440.00 | 6,700.00 | 6,506.73 | 26,060 |
| 2023-01-02 | 6,680.00 | 6,730.00 | 6,580.00 | 6,700.00 | 6,506.73 | 31,605 |
| 2022-12-29 | 6,660.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,506.73 | 22,419 |
| 2022-12-28 | 6,550.00 | 6,750.00 | 6,470.00 | 6,740.00 | 6,545.58 | 21,369 |
| 2022-12-27 | 6,360.00 | 6,550.00 | 6,340.00 | 6,550.00 | 6,361.06 | 19,341 |
| 2022-12-26 | 6,310.00 | 6,380.00 | 6,260.00 | 6,330.00 | 6,147.40 | 34,964 |
| 2022-12-23 | 6,400.00 | 6,400.00 | 6,160.00 | 6,330.00 | 6,147.40 | 23,454 |
| 2022-12-22 | 6,300.00 | 6,460.00 | 6,260.00 | 6,360.00 | 6,176.54 | 15,771 |
| 2022-12-21 | 5,970.00 | 6,360.00 | 5,970.00 | 6,300.00 | 6,118.27 | 29,480 |
| 2022-12-20 | 6,320.00 | 6,320.00 | 6,100.00 | 6,170.00 | 5,992.02 | 18,981 |
| 2022-12-19 | 6,370.00 | 6,370.00 | 6,300.00 | 6,350.00 | 6,166.83 | 7,085 |
| 2022-12-16 | 6,490.00 | 6,490.00 | 6,370.00 | 6,410.00 | 6,225.10 | 7,993 |
| 2022-12-15 | 6,580.00 | 6,580.00 | 6,470.00 | 6,490.00 | 6,302.79 | 36,483 |
| 2022-12-14 | 6,650.00 | 6,670.00 | 6,530.00 | 6,580.00 | 6,390.19 | 9,712 |
| 2022-12-13 | 6,650.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,487.31 | 10,903 |
| 2022-12-12 | 6,510.00 | 6,780.00 | 6,470.00 | 6,710.00 | 6,516.44 | 36,228 |
| 2022-12-09 | 6,390.00 | 6,490.00 | 6,360.00 | 6,470.00 | 6,283.37 | 27,770 |
| 2022-12-08 | 6,420.00 | 6,450.00 | 6,360.00 | 6,440.00 | 6,254.23 | 19,141 |
| 2022-12-07 | 6,380.00 | 6,500.00 | 6,340.00 | 6,490.00 | 6,302.79 | 41,266 |
| 2022-12-06 | 6,580.00 | 6,600.00 | 6,440.00 | 6,500.00 | 6,312.50 | 12,306 |
| 2022-12-05 | 6,580.00 | 6,610.00 | 6,530.00 | 6,600.00 | 6,409.62 | 22,727 |
| 2022-12-02 | 6,510.00 | 6,580.00 | 6,480.00 | 6,580.00 | 6,390.19 | 30,443 |
| 2022-12-01 | 6,250.00 | 6,540.00 | 6,220.00 | 6,540.00 | 6,351.35 | 82,296 |
| 2022-11-30 | 6,070.00 | 6,280.00 | 6,010.00 | 6,220.00 | 6,040.58 | 26,050 |
| 2022-11-29 | 5,900.00 | 6,010.00 | 5,820.00 | 6,010.00 | 5,836.63 | 31,241 |
| 2022-11-28 | 6,120.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,788.08 | 14,950 |
| 2022-11-25 | 6,070.00 | 6,130.00 | 6,060.00 | 6,120.00 | 5,943.46 | 12,222 |
| 2022-11-24 | 6,030.00 | 6,090.00 | 6,000.00 | 6,060.00 | 5,885.19 | 11,606 |
| 2022-11-23 | 5,820.00 | 6,020.00 | 5,820.00 | 5,990.00 | 5,817.21 | 18,440 |
| 2022-11-22 | 5,850.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,652.12 | 35,580 |
| 2022-11-21 | 6,200.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,681.25 | 85,917 |
| 2022-11-18 | 6,400.00 | 6,430.00 | 6,140.00 | 6,200.00 | 6,021.15 | 92,024 |
| 2022-11-17 | 6,390.00 | 6,470.00 | 6,190.00 | 6,410.00 | 6,225.10 | 112,733 |
| 2022-11-16 | 6,390.00 | 6,430.00 | 6,200.00 | 6,400.00 | 6,215.38 | 39,310 |
| 2022-11-15 | 6,200.00 | 6,450.00 | 6,150.00 | 6,390.00 | 6,205.67 | 24,904 |
| 2022-11-14 | 6,420.00 | 6,420.00 | 6,170.00 | 6,250.00 | 6,069.71 | 52,008 |
| 2022-11-11 | 6,350.00 | 6,420.00 | 6,280.00 | 6,380.00 | 6,195.96 | 29,119 |
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.