i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,060.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,846.35 | 27,025 |
| 2022-02-16 | 5,730.00 | 5,970.00 | 5,720.00 | 5,970.00 | 5,797.79 | 18,277 |
| 2022-02-15 | 5,700.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,516.15 | 30,831 |
| 2022-02-14 | 5,920.00 | 5,940.00 | 5,670.00 | 5,730.00 | 5,564.71 | 28,673 |
| 2022-02-11 | 6,270.00 | 6,270.00 | 5,990.00 | 6,000.00 | 5,826.92 | 33,411 |
| 2022-02-10 | 6,380.00 | 6,380.00 | 6,170.00 | 6,280.00 | 6,098.85 | 17,775 |
| 2022-02-09 | 6,150.00 | 6,370.00 | 6,150.00 | 6,280.00 | 6,098.85 | 21,445 |
| 2022-02-08 | 6,370.00 | 6,370.00 | 6,060.00 | 6,120.00 | 5,943.46 | 52,448 |
| 2022-02-07 | 6,520.00 | 6,520.00 | 6,300.00 | 6,370.00 | 6,186.25 | 31,002 |
| 2022-02-04 | 6,380.00 | 6,600.00 | 6,310.00 | 6,520.00 | 6,331.92 | 45,448 |
| 2022-02-03 | 6,320.00 | 6,440.00 | 6,270.00 | 6,320.00 | 6,137.69 | 32,314 |
| 2022-01-28 | 6,030.00 | 6,260.00 | 5,810.00 | 6,260.00 | 6,079.42 | 58,189 |
| 2022-01-27 | 6,390.00 | 6,390.00 | 5,850.00 | 5,950.00 | 5,778.37 | 85,038 |
| 2022-01-26 | 6,420.00 | 6,520.00 | 6,280.00 | 6,300.00 | 6,118.27 | 32,609 |
| 2022-01-25 | 6,540.00 | 6,580.00 | 6,370.00 | 6,440.00 | 6,254.23 | 26,796 |
| 2022-01-24 | 6,780.00 | 6,780.00 | 6,520.00 | 6,570.00 | 6,380.48 | 55,720 |
| 2022-01-21 | 6,990.00 | 7,070.00 | 6,800.00 | 6,820.00 | 6,623.27 | 61,304 |
| 2022-01-20 | 6,430.00 | 7,750.00 | 6,430.00 | 6,900.00 | 6,700.96 | 356,285 |
| 2022-01-19 | 6,750.00 | 6,830.00 | 6,450.00 | 6,460.00 | 6,273.65 | 47,988 |
| 2022-01-18 | 6,950.00 | 7,020.00 | 6,730.00 | 6,750.00 | 6,555.29 | 40,396 |
| 2022-01-17 | 7,080.00 | 7,080.00 | 6,830.00 | 6,980.00 | 6,778.65 | 70,274 |
| 2022-01-14 | 7,160.00 | 7,170.00 | 7,080.00 | 7,080.00 | 6,875.77 | 27,420 |
| 2022-01-13 | 7,200.00 | 7,290.00 | 7,130.00 | 7,180.00 | 6,972.88 | 24,076 |
| 2022-01-12 | 7,150.00 | 7,210.00 | 7,090.00 | 7,200.00 | 6,992.31 | 34,027 |
| 2022-01-11 | 7,580.00 | 7,580.00 | 7,100.00 | 7,120.00 | 6,914.62 | 99,866 |
| 2022-01-10 | 7,430.00 | 7,890.00 | 7,410.00 | 7,580.00 | 7,361.35 | 135,975 |
| 2022-01-07 | 7,150.00 | 7,400.00 | 7,140.00 | 7,360.00 | 7,147.69 | 39,932 |
| 2022-01-06 | 7,160.00 | 7,290.00 | 7,100.00 | 7,160.00 | 6,953.46 | 43,277 |
| 2022-01-05 | 7,440.00 | 7,440.00 | 7,220.00 | 7,230.00 | 7,021.44 | 25,910 |
| 2022-01-04 | 7,240.00 | 7,420.00 | 7,210.00 | 7,410.00 | 7,196.25 | 27,243 |
| 2022-01-03 | 7,410.00 | 7,500.00 | 6,990.00 | 7,230.00 | 7,021.44 | 49,618 |
| 2021-12-30 | 7,300.00 | 7,420.00 | 7,250.00 | 7,410.00 | 7,196.25 | 16,316 |
| 2021-12-29 | 7,390.00 | 7,390.00 | 7,200.00 | 7,300.00 | 7,089.42 | 22,717 |
| 2021-12-28 | 7,480.00 | 7,490.00 | 7,270.00 | 7,310.00 | 7,099.13 | 36,137 |
| 2021-12-27 | 7,260.00 | 7,520.00 | 7,220.00 | 7,470.00 | 7,254.52 | 59,344 |
| 2021-12-24 | 7,020.00 | 7,310.00 | 7,020.00 | 7,260.00 | 7,050.58 | 52,303 |
| 2021-12-23 | 7,050.00 | 7,090.00 | 6,960.00 | 7,000.00 | 6,798.08 | 46,691 |
| 2021-12-22 | 7,030.00 | 7,160.00 | 6,990.00 | 7,000.00 | 6,798.08 | 32,802 |
| 2021-12-21 | 6,960.00 | 7,050.00 | 6,900.00 | 7,020.00 | 6,817.50 | 51,561 |
| 2021-12-20 | 7,000.00 | 7,300.00 | 6,860.00 | 7,110.00 | 6,904.90 | 110,802 |
| 2021-12-17 | 7,010.00 | 7,180.00 | 6,940.00 | 7,000.00 | 6,798.08 | 47,819 |
| 2021-12-16 | 7,010.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,749.52 | 52,149 |
| 2021-12-15 | 6,950.00 | 7,120.00 | 6,800.00 | 6,960.00 | 6,759.23 | 39,839 |
| 2021-12-14 | 7,170.00 | 7,210.00 | 6,850.00 | 6,950.00 | 6,749.52 | 103,333 |
| 2021-12-13 | 7,250.00 | 7,310.00 | 7,170.00 | 7,170.00 | 6,963.17 | 22,834 |
| 2021-12-10 | 7,250.00 | 7,320.00 | 7,170.00 | 7,240.00 | 7,031.15 | 24,824 |
| 2021-12-09 | 7,210.00 | 7,300.00 | 7,160.00 | 7,250.00 | 7,040.87 | 25,501 |
| 2021-12-08 | 7,400.00 | 7,520.00 | 7,100.00 | 7,210.00 | 7,002.02 | 73,943 |
| 2021-12-07 | 7,360.00 | 7,590.00 | 7,330.00 | 7,330.00 | 7,118.56 | 38,016 |
| 2021-12-06 | 7,340.00 | 7,480.00 | 7,190.00 | 7,340.00 | 7,128.27 | 52,405 |
| 2021-12-03 | 7,600.00 | 7,600.00 | 7,310.00 | 7,340.00 | 7,128.27 | 90,966 |
| 2021-12-02 | 7,430.00 | 7,630.00 | 7,280.00 | 7,600.00 | 7,380.77 | 61,352 |
| 2021-12-01 | 7,100.00 | 7,580.00 | 6,990.00 | 7,580.00 | 7,361.35 | 117,295 |
| 2021-11-30 | 7,650.00 | 7,780.00 | 6,970.00 | 7,100.00 | 6,895.19 | 187,656 |
| 2021-11-29 | 8,050.00 | 8,150.00 | 7,500.00 | 7,620.00 | 7,400.19 | 144,791 |
| 2021-11-26 | 8,420.00 | 8,450.00 | 8,080.00 | 8,300.00 | 8,060.58 | 136,854 |
| 2021-11-25 | 8,700.00 | 8,840.00 | 8,260.00 | 8,420.00 | 8,177.12 | 133,872 |
| 2021-11-24 | 8,820.00 | 8,930.00 | 8,590.00 | 8,700.00 | 8,449.04 | 114,122 |
| 2021-11-23 | 9,430.00 | 9,430.00 | 8,820.00 | 8,820.00 | 8,565.58 | 177,979 |
| 2021-11-22 | 8,660.00 | 9,890.00 | 8,550.00 | 9,460.00 | 9,187.12 | 676,972 |
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.