i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,100.00 | 5,100.00 | 4,915.00 | 5,010.00 | 5,010.00 | 9,262 |
| 2026-07-15 | 5,180.00 | 5,180.00 | 4,945.00 | 5,010.00 | 5,010.00 | 38,695 |
| 2026-07-14 | 4,720.00 | 5,170.00 | 4,685.00 | 4,945.00 | 4,945.00 | 32,196 |
| 2026-07-13 | 4,700.00 | 4,785.00 | 4,600.00 | 4,755.00 | 4,755.00 | 21,569 |
| 2026-07-10 | 4,450.00 | 4,685.00 | 4,450.00 | 4,650.00 | 4,650.00 | 4,555 |
| 2026-07-09 | 4,545.00 | 4,605.00 | 4,350.00 | 4,450.00 | 4,450.00 | 40,897 |
| 2026-07-08 | 4,740.00 | 4,740.00 | 4,285.00 | 4,545.00 | 4,545.00 | 34,619 |
| 2026-07-07 | 4,625.00 | 4,750.00 | 4,505.00 | 4,580.00 | 4,580.00 | 13,827 |
| 2026-07-06 | 4,790.00 | 4,790.00 | 4,565.00 | 4,625.00 | 4,625.00 | 6,077 |
| 2026-07-03 | 4,560.00 | 4,785.00 | 4,530.00 | 4,665.00 | 4,665.00 | 7,263 |
| 2026-07-02 | 4,635.00 | 4,725.00 | 4,560.00 | 4,560.00 | 4,560.00 | 12,806 |
| 2026-07-01 | 4,645.00 | 4,895.00 | 4,600.00 | 4,635.00 | 4,635.00 | 18,251 |
| 2026-06-30 | 4,795.00 | 4,900.00 | 4,515.00 | 4,645.00 | 4,645.00 | 16,863 |
| 2026-06-29 | 4,455.00 | 4,750.00 | 4,435.00 | 4,690.00 | 4,690.00 | 19,552 |
| 2026-06-26 | 4,830.00 | 4,830.00 | 4,420.00 | 4,440.00 | 4,440.00 | 56,358 |
| 2026-06-25 | 4,800.00 | 4,995.00 | 4,615.00 | 4,705.00 | 4,705.00 | 24,145 |
| 2026-06-24 | 4,825.00 | 4,860.00 | 4,655.00 | 4,800.00 | 4,800.00 | 46,068 |
| 2026-06-23 | 5,170.00 | 5,350.00 | 4,810.00 | 4,830.00 | 4,830.00 | 69,486 |
| 2026-06-22 | 5,000.00 | 5,200.00 | 4,955.00 | 5,120.00 | 5,120.00 | 23,326 |
| 2026-06-19 | 4,900.00 | 5,070.00 | 4,810.00 | 5,000.00 | 5,000.00 | 31,910 |
| 2026-06-18 | 4,925.00 | 5,000.00 | 4,895.00 | 4,925.00 | 4,925.00 | 45,812 |
| 2026-06-17 | 4,820.00 | 4,950.00 | 4,750.00 | 4,925.00 | 4,925.00 | 27,860 |
| 2026-06-16 | 4,760.00 | 4,925.00 | 4,760.00 | 4,800.00 | 4,800.00 | 39,776 |
| 2026-06-15 | 4,835.00 | 5,000.00 | 4,725.00 | 4,760.00 | 4,760.00 | 77,483 |
| 2026-06-12 | 4,840.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,830.00 | 33,048 |
| 2026-06-11 | 4,790.00 | 4,855.00 | 4,505.00 | 4,800.00 | 4,800.00 | 71,528 |
| 2026-06-10 | 4,860.00 | 4,920.00 | 4,605.00 | 4,800.00 | 4,800.00 | 52,798 |
| 2026-06-09 | 4,800.00 | 5,090.00 | 4,650.00 | 4,850.00 | 4,850.00 | 97,820 |
| 2026-06-08 | 5,220.00 | 5,380.00 | 4,750.00 | 4,800.00 | 4,800.00 | 68,184 |
| 2026-06-05 | 5,930.00 | 6,050.00 | 5,400.00 | 5,480.00 | 5,480.00 | 87,530 |
| 2026-06-04 | 6,100.00 | 6,350.00 | 5,960.00 | 6,050.00 | 6,050.00 | 52,053 |
| 2026-06-02 | 6,230.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | 69,333 |
| 2026-06-01 | 5,840.00 | 6,310.00 | 5,760.00 | 6,240.00 | 6,240.00 | 119,052 |
| 2026-05-29 | 5,950.00 | 6,050.00 | 5,710.00 | 5,840.00 | 5,840.00 | 56,480 |
| 2026-05-28 | 5,740.00 | 6,080.00 | 5,640.00 | 5,950.00 | 5,950.00 | 56,716 |
| 2026-05-27 | 5,890.00 | 5,960.00 | 5,630.00 | 5,730.00 | 5,730.00 | 45,258 |
| 2026-05-26 | 6,080.00 | 6,150.00 | 5,830.00 | 5,890.00 | 5,890.00 | 56,618 |
| 2026-05-22 | 6,050.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,130.00 | 36,264 |
| 2026-05-21 | 5,910.00 | 6,220.00 | 5,720.00 | 6,050.00 | 6,050.00 | 116,190 |
| 2026-05-20 | 5,850.00 | 5,950.00 | 5,650.00 | 5,720.00 | 5,720.00 | 76,352 |
| 2026-05-19 | 5,600.00 | 6,150.00 | 5,540.00 | 5,920.00 | 5,920.00 | 276,205 |
| 2026-05-18 | 5,420.00 | 5,640.00 | 5,320.00 | 5,640.00 | 5,640.00 | 71,539 |
| 2026-05-15 | 5,550.00 | 5,650.00 | 5,340.00 | 5,420.00 | 5,420.00 | 56,399 |
| 2026-05-14 | 5,390.00 | 5,650.00 | 5,390.00 | 5,550.00 | 5,550.00 | 42,117 |
| 2026-05-13 | 5,430.00 | 5,610.00 | 5,390.00 | 5,390.00 | 5,390.00 | 46,516 |
| 2026-05-12 | 5,260.00 | 5,660.00 | 5,230.00 | 5,540.00 | 5,540.00 | 175,726 |
| 2026-05-11 | 5,270.00 | 5,300.00 | 5,010.00 | 5,210.00 | 5,210.00 | 72,896 |
| 2026-05-08 | 5,310.00 | 5,320.00 | 5,160.00 | 5,310.00 | 5,310.00 | 20,248 |
| 2026-05-07 | 5,390.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,310.00 | 48,260 |
| 2026-05-06 | 5,560.00 | 5,560.00 | 5,370.00 | 5,390.00 | 5,390.00 | 50,354 |
| 2026-05-04 | 5,500.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,560.00 | 33,658 |
| 2026-04-30 | 5,500.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 23,239 |
| 2026-04-29 | 5,460.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 37,147 |
| 2026-04-28 | 5,520.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,480.00 | 20,183 |
| 2026-04-27 | 5,570.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | 34,526 |
| 2026-04-24 | 5,440.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 25,647 |
| 2026-04-23 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 35,637 |
| 2026-04-22 | 5,590.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,520.00 | 23,340 |
| 2026-04-21 | 5,540.00 | 5,880.00 | 5,470.00 | 5,480.00 | 5,480.00 | 53,074 |
| 2026-04-20 | 5,520.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,500.00 | 54,288 |
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.