i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,670.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,467.88 | 17,770 |
| 2022-08-10 | 6,780.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,497.02 | 32,306 |
| 2022-08-09 | 6,850.00 | 6,860.00 | 6,650.00 | 6,720.00 | 6,526.15 | 15,190 |
| 2022-08-08 | 6,900.00 | 6,920.00 | 6,780.00 | 6,850.00 | 6,652.40 | 8,637 |
| 2022-08-05 | 6,940.00 | 6,990.00 | 6,800.00 | 6,950.00 | 6,749.52 | 19,177 |
| 2022-08-04 | 6,900.00 | 6,990.00 | 6,890.00 | 6,940.00 | 6,739.81 | 16,730 |
| 2022-08-03 | 6,770.00 | 6,930.00 | 6,760.00 | 6,900.00 | 6,700.96 | 23,779 |
| 2022-08-02 | 6,870.00 | 6,870.00 | 6,720.00 | 6,840.00 | 6,642.69 | 14,944 |
| 2022-08-01 | 6,680.00 | 7,000.00 | 6,600.00 | 6,870.00 | 6,671.83 | 65,123 |
| 2022-07-29 | 6,690.00 | 6,710.00 | 6,550.00 | 6,680.00 | 6,487.31 | 18,015 |
| 2022-07-28 | 6,600.00 | 6,650.00 | 6,550.00 | 6,640.00 | 6,448.46 | 8,717 |
| 2022-07-27 | 6,540.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,390.19 | 10,111 |
| 2022-07-26 | 6,500.00 | 6,560.00 | 6,470.00 | 6,540.00 | 6,351.35 | 4,120 |
| 2022-07-25 | 6,610.00 | 6,610.00 | 6,410.00 | 6,560.00 | 6,370.77 | 15,078 |
| 2022-07-22 | 6,570.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,351.35 | 5,508 |
| 2022-07-21 | 6,530.00 | 6,570.00 | 6,430.00 | 6,550.00 | 6,361.06 | 10,274 |
| 2022-07-20 | 6,430.00 | 6,580.00 | 6,430.00 | 6,530.00 | 6,341.63 | 19,761 |
| 2022-07-19 | 6,400.00 | 6,490.00 | 6,340.00 | 6,430.00 | 6,244.52 | 9,703 |
| 2022-07-18 | 6,280.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,215.38 | 11,476 |
| 2022-07-15 | 6,300.00 | 6,310.00 | 6,190.00 | 6,280.00 | 6,098.85 | 7,505 |
| 2022-07-14 | 6,320.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,118.27 | 6,029 |
| 2022-07-13 | 6,300.00 | 6,350.00 | 6,260.00 | 6,320.00 | 6,137.69 | 4,402 |
| 2022-07-12 | 6,440.00 | 6,440.00 | 6,170.00 | 6,360.00 | 6,176.54 | 13,616 |
| 2022-07-11 | 6,510.00 | 6,510.00 | 6,350.00 | 6,450.00 | 6,263.94 | 12,545 |
| 2022-07-08 | 6,480.00 | 6,550.00 | 6,420.00 | 6,510.00 | 6,322.21 | 10,725 |
| 2022-07-07 | 6,200.00 | 6,500.00 | 6,170.00 | 6,480.00 | 6,293.08 | 17,531 |
| 2022-07-06 | 6,290.00 | 6,290.00 | 6,130.00 | 6,230.00 | 6,050.29 | 16,688 |
| 2022-07-05 | 6,030.00 | 6,250.00 | 5,980.00 | 6,250.00 | 6,069.71 | 15,103 |
| 2022-07-04 | 6,030.00 | 6,040.00 | 5,890.00 | 6,040.00 | 5,865.77 | 13,631 |
| 2022-07-01 | 6,030.00 | 6,100.00 | 5,880.00 | 6,100.00 | 5,924.04 | 21,285 |
| 2022-06-30 | 6,320.00 | 6,320.00 | 6,100.00 | 6,100.00 | 5,924.04 | 14,166 |
| 2022-06-29 | 6,310.00 | 6,370.00 | 6,240.00 | 6,360.00 | 6,176.54 | 9,991 |
| 2022-06-28 | 6,310.00 | 6,370.00 | 6,210.00 | 6,310.00 | 6,127.98 | 12,148 |
| 2022-06-27 | 6,130.00 | 6,320.00 | 6,030.00 | 6,310.00 | 6,127.98 | 23,108 |
| 2022-06-24 | 5,810.00 | 6,080.00 | 5,810.00 | 6,060.00 | 5,885.19 | 19,152 |
| 2022-06-23 | 5,920.00 | 5,990.00 | 5,560.00 | 5,980.00 | 5,807.50 | 56,900 |
| 2022-06-22 | 6,250.00 | 6,270.00 | 5,900.00 | 5,980.00 | 5,807.50 | 30,195 |
| 2022-06-21 | 6,140.00 | 6,240.00 | 6,000.00 | 6,190.00 | 6,011.44 | 17,700 |
| 2022-06-20 | 6,480.00 | 6,510.00 | 5,970.00 | 6,120.00 | 5,943.46 | 31,943 |
| 2022-06-17 | 6,490.00 | 6,550.00 | 6,310.00 | 6,480.00 | 6,293.08 | 25,539 |
| 2022-06-16 | 6,450.00 | 6,640.00 | 6,440.00 | 6,440.00 | 6,254.23 | 39,154 |
| 2022-06-15 | 6,800.00 | 7,690.00 | 6,320.00 | 6,440.00 | 6,254.23 | 678,321 |
| 2022-06-14 | 6,830.00 | 6,880.00 | 6,590.00 | 6,880.00 | 6,681.54 | 38,346 |
| 2022-06-13 | 7,050.00 | 7,060.00 | 6,850.00 | 6,880.00 | 6,681.54 | 30,273 |
| 2022-06-10 | 7,210.00 | 7,210.00 | 7,060.00 | 7,190.00 | 6,982.60 | 21,921 |
| 2022-06-09 | 7,340.00 | 7,340.00 | 7,140.00 | 7,140.00 | 6,934.04 | 22,085 |
| 2022-06-08 | 7,340.00 | 7,470.00 | 7,290.00 | 7,340.00 | 7,128.27 | 26,178 |
| 2022-06-07 | 7,540.00 | 7,540.00 | 7,300.00 | 7,350.00 | 7,137.98 | 29,773 |
| 2022-06-03 | 7,460.00 | 7,630.00 | 7,460.00 | 7,520.00 | 7,303.08 | 27,234 |
| 2022-06-02 | 7,450.00 | 7,530.00 | 7,410.00 | 7,460.00 | 7,244.81 | 29,652 |
| 2022-05-31 | 7,480.00 | 7,580.00 | 7,430.00 | 7,470.00 | 7,254.52 | 56,291 |
| 2022-05-30 | 7,540.00 | 7,620.00 | 7,420.00 | 7,480.00 | 7,264.23 | 30,977 |
| 2022-05-27 | 7,420.00 | 7,570.00 | 7,390.00 | 7,500.00 | 7,283.65 | 41,676 |
| 2022-05-26 | 7,040.00 | 7,630.00 | 7,040.00 | 7,350.00 | 7,137.98 | 96,034 |
| 2022-05-25 | 6,990.00 | 7,130.00 | 6,900.00 | 7,030.00 | 6,827.21 | 23,828 |
| 2022-05-24 | 7,280.00 | 7,280.00 | 6,910.00 | 6,990.00 | 6,788.37 | 60,503 |
| 2022-05-23 | 7,440.00 | 7,450.00 | 7,160.00 | 7,280.00 | 7,070.00 | 26,099 |
| 2022-05-20 | 7,310.00 | 7,450.00 | 7,230.00 | 7,440.00 | 7,225.38 | 21,934 |
| 2022-05-19 | 7,300.00 | 7,310.00 | 7,150.00 | 7,310.00 | 7,099.13 | 19,887 |
| 2022-05-18 | 7,330.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,118.56 | 36,744 |
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.