i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,160.00 | 6,230.00 | 6,100.00 | 6,220.00 | 6,040.58 | 16,852 |
| 2022-11-09 | 6,180.00 | 6,280.00 | 6,160.00 | 6,200.00 | 6,021.15 | 15,150 |
| 2022-11-08 | 6,230.00 | 6,230.00 | 6,090.00 | 6,190.00 | 6,011.44 | 26,173 |
| 2022-11-07 | 6,320.00 | 6,320.00 | 6,190.00 | 6,220.00 | 6,040.58 | 16,723 |
| 2022-11-04 | 6,220.00 | 6,300.00 | 6,090.00 | 6,300.00 | 6,118.27 | 43,988 |
| 2022-11-03 | 6,210.00 | 6,270.00 | 6,160.00 | 6,240.00 | 6,060.00 | 15,931 |
| 2022-11-02 | 6,360.00 | 6,360.00 | 6,190.00 | 6,330.00 | 6,147.40 | 20,264 |
| 2022-11-01 | 6,300.00 | 6,380.00 | 6,200.00 | 6,360.00 | 6,176.54 | 14,828 |
| 2022-10-31 | 6,430.00 | 6,430.00 | 6,300.00 | 6,300.00 | 6,118.27 | 26,861 |
| 2022-10-28 | 6,450.00 | 6,520.00 | 6,340.00 | 6,500.00 | 6,312.50 | 11,609 |
| 2022-10-27 | 6,470.00 | 6,530.00 | 6,330.00 | 6,450.00 | 6,263.94 | 20,026 |
| 2022-10-26 | 6,400.00 | 6,490.00 | 6,350.00 | 6,470.00 | 6,283.37 | 10,462 |
| 2022-10-25 | 6,480.00 | 6,480.00 | 6,360.00 | 6,470.00 | 6,283.37 | 7,669 |
| 2022-10-24 | 6,460.00 | 6,530.00 | 6,400.00 | 6,450.00 | 6,263.94 | 9,287 |
| 2022-10-21 | 6,430.00 | 6,560.00 | 6,430.00 | 6,460.00 | 6,273.65 | 10,896 |
| 2022-10-20 | 6,550.00 | 6,580.00 | 6,360.00 | 6,580.00 | 6,390.19 | 8,988 |
| 2022-10-19 | 6,560.00 | 6,580.00 | 6,420.00 | 6,550.00 | 6,361.06 | 12,236 |
| 2022-10-18 | 6,600.00 | 6,610.00 | 6,550.00 | 6,550.00 | 6,361.06 | 5,353 |
| 2022-10-17 | 6,560.00 | 6,580.00 | 6,380.00 | 6,570.00 | 6,380.48 | 7,532 |
| 2022-10-14 | 6,520.00 | 6,630.00 | 6,510.00 | 6,560.00 | 6,370.77 | 14,192 |
| 2022-10-13 | 6,560.00 | 6,560.00 | 6,320.00 | 6,520.00 | 6,331.92 | 14,530 |
| 2022-10-12 | 6,420.00 | 6,610.00 | 6,300.00 | 6,600.00 | 6,409.62 | 8,902 |
| 2022-10-11 | 6,460.00 | 6,520.00 | 6,210.00 | 6,510.00 | 6,322.21 | 13,401 |
| 2022-10-07 | 6,390.00 | 6,540.00 | 6,350.00 | 6,520.00 | 6,331.92 | 7,798 |
| 2022-10-06 | 6,290.00 | 6,390.00 | 6,240.00 | 6,390.00 | 6,205.67 | 7,174 |
| 2022-10-05 | 6,380.00 | 6,390.00 | 6,230.00 | 6,230.00 | 6,050.29 | 12,259 |
| 2022-10-04 | 6,100.00 | 6,360.00 | 6,100.00 | 6,360.00 | 6,176.54 | 17,420 |
| 2022-09-30 | 6,200.00 | 6,200.00 | 6,090.00 | 6,190.00 | 6,011.44 | 5,595 |
| 2022-09-29 | 6,350.00 | 6,380.00 | 6,160.00 | 6,260.00 | 6,079.42 | 16,792 |
| 2022-09-28 | 6,160.00 | 6,720.00 | 5,790.00 | 6,310.00 | 6,127.98 | 143,151 |
| 2022-09-27 | 6,290.00 | 6,310.00 | 5,890.00 | 6,260.00 | 6,079.42 | 75,243 |
| 2022-09-26 | 6,580.00 | 6,600.00 | 6,320.00 | 6,320.00 | 6,137.69 | 36,750 |
| 2022-09-23 | 6,650.00 | 6,660.00 | 6,520.00 | 6,660.00 | 6,467.88 | 12,659 |
| 2022-09-22 | 6,690.00 | 6,720.00 | 6,560.00 | 6,660.00 | 6,467.88 | 31,173 |
| 2022-09-21 | 6,750.00 | 7,220.00 | 6,680.00 | 6,750.00 | 6,555.29 | 77,268 |
| 2022-09-20 | 6,800.00 | 6,850.00 | 6,690.00 | 6,800.00 | 6,603.85 | 12,714 |
| 2022-09-19 | 6,810.00 | 6,850.00 | 6,650.00 | 6,800.00 | 6,603.85 | 18,449 |
| 2022-09-16 | 6,880.00 | 6,880.00 | 6,670.00 | 6,880.00 | 6,681.54 | 13,765 |
| 2022-09-15 | 6,960.00 | 6,960.00 | 6,810.00 | 6,890.00 | 6,691.25 | 14,587 |
| 2022-09-14 | 6,890.00 | 6,970.00 | 6,760.00 | 6,960.00 | 6,759.23 | 21,987 |
| 2022-09-13 | 6,710.00 | 6,970.00 | 6,710.00 | 6,970.00 | 6,768.94 | 38,235 |
| 2022-09-08 | 6,650.00 | 6,730.00 | 6,640.00 | 6,700.00 | 6,506.73 | 9,632 |
| 2022-09-07 | 6,700.00 | 6,700.00 | 6,540.00 | 6,680.00 | 6,487.31 | 16,995 |
| 2022-09-06 | 6,590.00 | 6,690.00 | 6,540.00 | 6,690.00 | 6,497.02 | 23,113 |
| 2022-09-05 | 6,750.00 | 7,420.00 | 6,540.00 | 6,590.00 | 6,399.90 | 347,461 |
| 2022-09-02 | 6,790.00 | 6,790.00 | 6,670.00 | 6,760.00 | 6,565.00 | 13,333 |
| 2022-09-01 | 7,000.00 | 7,000.00 | 6,690.00 | 6,790.00 | 6,594.13 | 34,245 |
| 2022-08-31 | 6,850.00 | 7,000.00 | 6,740.00 | 7,000.00 | 6,798.08 | 14,951 |
| 2022-08-30 | 6,800.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,652.40 | 24,694 |
| 2022-08-29 | 6,900.00 | 6,920.00 | 6,710.00 | 6,850.00 | 6,652.40 | 21,980 |
| 2022-08-26 | 7,100.00 | 7,100.00 | 6,960.00 | 7,050.00 | 6,846.63 | 14,911 |
| 2022-08-25 | 6,870.00 | 7,060.00 | 6,870.00 | 7,060.00 | 6,856.35 | 28,284 |
| 2022-08-24 | 6,790.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,603.85 | 29,445 |
| 2022-08-23 | 6,800.00 | 6,860.00 | 6,650.00 | 6,820.00 | 6,623.27 | 31,071 |
| 2022-08-22 | 6,950.00 | 7,050.00 | 6,810.00 | 6,830.00 | 6,632.98 | 21,891 |
| 2022-08-19 | 7,150.00 | 7,170.00 | 6,930.00 | 6,980.00 | 6,778.65 | 35,918 |
| 2022-08-18 | 7,020.00 | 7,240.00 | 7,000.00 | 7,150.00 | 6,943.75 | 40,709 |
| 2022-08-17 | 7,170.00 | 7,290.00 | 7,060.00 | 7,080.00 | 6,875.77 | 66,879 |
| 2022-08-16 | 6,930.00 | 7,680.00 | 6,930.00 | 7,120.00 | 6,914.62 | 556,033 |
| 2022-08-12 | 6,720.00 | 6,950.00 | 6,600.00 | 6,930.00 | 6,730.10 | 21,249 |
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.