i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,210.00 | 7,350.00 | 7,170.00 | 7,270.00 | 7,060.29 | 17,782 |
| 2022-05-16 | 7,370.00 | 7,370.00 | 7,100.00 | 7,290.00 | 7,079.71 | 31,250 |
| 2022-05-13 | 7,270.00 | 7,400.00 | 7,180.00 | 7,300.00 | 7,089.42 | 32,043 |
| 2022-05-12 | 7,400.00 | 7,470.00 | 7,090.00 | 7,300.00 | 7,089.42 | 47,396 |
| 2022-05-11 | 7,270.00 | 7,400.00 | 7,170.00 | 7,400.00 | 7,186.54 | 25,799 |
| 2022-05-10 | 7,060.00 | 7,270.00 | 6,820.00 | 7,270.00 | 7,060.29 | 37,373 |
| 2022-05-09 | 7,370.00 | 7,390.00 | 7,020.00 | 7,110.00 | 6,904.90 | 84,955 |
| 2022-05-06 | 7,530.00 | 7,530.00 | 7,300.00 | 7,420.00 | 7,205.96 | 28,731 |
| 2022-05-04 | 7,620.00 | 7,630.00 | 7,430.00 | 7,530.00 | 7,312.79 | 45,687 |
| 2022-05-03 | 7,530.00 | 7,800.00 | 7,520.00 | 7,620.00 | 7,400.19 | 67,397 |
| 2022-05-02 | 7,380.00 | 7,640.00 | 7,350.00 | 7,530.00 | 7,312.79 | 60,961 |
| 2022-04-29 | 7,410.00 | 7,470.00 | 7,250.00 | 7,380.00 | 7,167.12 | 70,761 |
| 2022-04-28 | 7,980.00 | 7,980.00 | 7,410.00 | 7,410.00 | 7,196.25 | 165,461 |
| 2022-04-27 | 7,710.00 | 8,000.00 | 7,600.00 | 7,950.00 | 7,720.67 | 128,051 |
| 2022-04-26 | 7,770.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,633.27 | 140,411 |
| 2022-04-25 | 7,730.00 | 8,200.00 | 7,590.00 | 7,760.00 | 7,536.15 | 448,862 |
| 2022-04-22 | 7,920.00 | 8,080.00 | 7,790.00 | 7,880.00 | 7,652.69 | 185,439 |
| 2022-04-21 | 7,990.00 | 8,110.00 | 7,820.00 | 7,960.00 | 7,730.38 | 271,028 |
| 2022-04-20 | 8,400.00 | 8,510.00 | 8,100.00 | 8,110.00 | 7,876.06 | 528,083 |
| 2022-04-19 | 7,150.00 | 8,920.00 | 7,050.00 | 8,380.00 | 8,138.27 | 5,292,376 |
| 2022-04-18 | 6,750.00 | 7,720.00 | 6,680.00 | 7,150.00 | 6,943.75 | 1,219,917 |
| 2022-04-15 | 6,790.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,555.29 | 46,819 |
| 2022-04-14 | 6,640.00 | 6,880.00 | 6,550.00 | 6,750.00 | 6,555.29 | 69,738 |
| 2022-04-13 | 6,530.00 | 6,640.00 | 6,530.00 | 6,640.00 | 6,448.46 | 24,532 |
| 2022-04-12 | 6,530.00 | 6,580.00 | 6,450.00 | 6,530.00 | 6,341.63 | 32,880 |
| 2022-04-11 | 6,750.00 | 6,750.00 | 6,580.00 | 6,610.00 | 6,419.33 | 35,289 |
| 2022-04-08 | 6,580.00 | 6,820.00 | 6,550.00 | 6,760.00 | 6,565.00 | 76,663 |
| 2022-04-07 | 6,890.00 | 6,890.00 | 6,610.00 | 6,610.00 | 6,419.33 | 83,937 |
| 2022-04-06 | 6,860.00 | 6,970.00 | 6,810.00 | 6,880.00 | 6,681.54 | 148,474 |
| 2022-04-05 | 6,340.00 | 7,590.00 | 6,330.00 | 6,860.00 | 6,662.12 | 1,734,482 |
| 2022-04-04 | 6,330.00 | 6,360.00 | 6,250.00 | 6,300.00 | 6,118.27 | 24,490 |
| 2022-04-01 | 6,360.00 | 6,450.00 | 6,160.00 | 6,320.00 | 6,137.69 | 18,926 |
| 2022-03-31 | 6,300.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,176.54 | 38,013 |
| 2022-03-30 | 6,270.00 | 6,340.00 | 6,240.00 | 6,250.00 | 6,069.71 | 26,079 |
| 2022-03-29 | 6,350.00 | 6,390.00 | 6,230.00 | 6,240.00 | 6,060.00 | 29,839 |
| 2022-03-28 | 6,410.00 | 6,410.00 | 6,180.00 | 6,330.00 | 6,147.40 | 42,222 |
| 2022-03-25 | 6,520.00 | 6,520.00 | 6,320.00 | 6,350.00 | 6,166.83 | 21,455 |
| 2022-03-24 | 6,290.00 | 6,460.00 | 6,260.00 | 6,370.00 | 6,186.25 | 28,738 |
| 2022-03-23 | 6,220.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,108.56 | 54,066 |
| 2022-03-22 | 6,210.00 | 6,230.00 | 6,170.00 | 6,190.00 | 6,011.44 | 11,928 |
| 2022-03-21 | 6,210.00 | 6,260.00 | 6,170.00 | 6,210.00 | 6,030.87 | 10,920 |
| 2022-03-18 | 6,210.00 | 6,220.00 | 6,090.00 | 6,210.00 | 6,030.87 | 17,275 |
| 2022-03-17 | 6,040.00 | 6,240.00 | 6,030.00 | 6,180.00 | 6,001.73 | 19,247 |
| 2022-03-16 | 5,870.00 | 5,990.00 | 5,840.00 | 5,990.00 | 5,817.21 | 13,222 |
| 2022-03-15 | 5,860.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,652.12 | 23,173 |
| 2022-03-14 | 6,050.00 | 6,060.00 | 5,850.00 | 5,860.00 | 5,690.96 | 28,521 |
| 2022-03-11 | 6,070.00 | 6,140.00 | 5,960.00 | 6,050.00 | 5,875.48 | 16,543 |
| 2022-03-10 | 5,920.00 | 6,080.00 | 5,900.00 | 6,040.00 | 5,865.77 | 20,761 |
| 2022-03-08 | 5,870.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,700.67 | 21,759 |
| 2022-03-07 | 6,100.00 | 6,100.00 | 5,870.00 | 6,000.00 | 5,826.92 | 24,415 |
| 2022-03-04 | 6,300.00 | 6,300.00 | 6,040.00 | 6,100.00 | 5,924.04 | 21,874 |
| 2022-03-03 | 6,220.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,069.71 | 23,258 |
| 2022-03-02 | 6,020.00 | 6,200.00 | 5,980.00 | 6,190.00 | 6,011.44 | 29,836 |
| 2022-02-28 | 6,050.00 | 6,060.00 | 5,960.00 | 6,020.00 | 5,846.35 | 11,433 |
| 2022-02-25 | 5,920.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,817.21 | 14,000 |
| 2022-02-24 | 6,040.00 | 6,100.00 | 5,860.00 | 5,890.00 | 5,720.10 | 28,142 |
| 2022-02-23 | 5,870.00 | 6,040.00 | 5,860.00 | 6,040.00 | 5,865.77 | 16,301 |
| 2022-02-22 | 6,010.00 | 6,040.00 | 5,840.00 | 5,860.00 | 5,690.96 | 24,038 |
| 2022-02-21 | 6,040.00 | 6,080.00 | 5,960.00 | 6,040.00 | 5,865.77 | 13,552 |
| 2022-02-18 | 5,990.00 | 6,050.00 | 5,940.00 | 6,050.00 | 5,875.48 | 16,553 |
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.