i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 8,600.00 | 8,930.00 | 8,450.00 | 8,660.00 | 8,410.19 | 136,958 |
| 2021-11-18 | 8,700.00 | 9,380.00 | 8,550.00 | 8,580.00 | 8,332.50 | 254,227 |
| 2021-11-17 | 8,900.00 | 8,930.00 | 8,560.00 | 8,700.00 | 8,449.04 | 182,016 |
| 2021-11-16 | 9,150.00 | 9,160.00 | 8,610.00 | 8,900.00 | 8,643.27 | 377,684 |
| 2021-11-15 | 8,150.00 | 9,580.00 | 7,900.00 | 9,260.00 | 8,992.88 | 1,439,672 |
| 2021-11-12 | 7,080.00 | 8,270.00 | 6,850.00 | 7,900.00 | 7,672.12 | 1,176,538 |
| 2021-11-11 | 6,330.00 | 6,530.00 | 6,290.00 | 6,450.00 | 6,263.94 | 58,884 |
| 2021-11-10 | 6,840.00 | 6,880.00 | 6,390.00 | 6,470.00 | 6,283.37 | 78,565 |
| 2021-11-09 | 6,860.00 | 7,070.00 | 6,720.00 | 6,780.00 | 6,584.42 | 36,771 |
| 2021-11-08 | 7,000.00 | 7,060.00 | 6,800.00 | 6,800.00 | 6,603.85 | 49,231 |
| 2021-11-05 | 7,090.00 | 7,140.00 | 6,970.00 | 7,070.00 | 6,866.06 | 22,965 |
| 2021-11-04 | 7,080.00 | 7,210.00 | 6,900.00 | 7,090.00 | 6,885.48 | 33,569 |
| 2021-11-03 | 7,110.00 | 7,210.00 | 7,070.00 | 7,070.00 | 6,866.06 | 21,021 |
| 2021-11-02 | 6,960.00 | 7,200.00 | 6,960.00 | 7,110.00 | 6,904.90 | 20,686 |
| 2021-11-01 | 7,080.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,749.52 | 26,984 |
| 2021-10-29 | 7,340.00 | 7,350.00 | 6,980.00 | 7,150.00 | 6,943.75 | 53,671 |
| 2021-10-28 | 7,210.00 | 7,420.00 | 7,160.00 | 7,350.00 | 7,137.98 | 28,311 |
| 2021-10-27 | 7,310.00 | 7,390.00 | 7,160.00 | 7,200.00 | 6,992.31 | 22,853 |
| 2021-10-26 | 7,160.00 | 7,410.00 | 7,150.00 | 7,310.00 | 7,099.13 | 29,238 |
| 2021-10-25 | 7,190.00 | 7,200.00 | 7,110.00 | 7,160.00 | 6,953.46 | 10,893 |
| 2021-10-22 | 7,170.00 | 7,220.00 | 7,120.00 | 7,190.00 | 6,982.60 | 19,892 |
| 2021-10-21 | 7,260.00 | 7,310.00 | 7,150.00 | 7,170.00 | 6,963.17 | 21,844 |
| 2021-10-20 | 7,310.00 | 7,310.00 | 7,130.00 | 7,210.00 | 7,002.02 | 28,155 |
| 2021-10-19 | 7,300.00 | 7,320.00 | 7,130.00 | 7,230.00 | 7,021.44 | 20,299 |
| 2021-10-18 | 7,420.00 | 7,420.00 | 7,230.00 | 7,300.00 | 7,089.42 | 24,245 |
| 2021-10-15 | 7,750.00 | 7,750.00 | 7,120.00 | 7,400.00 | 7,186.54 | 41,979 |
| 2021-10-14 | 6,900.00 | 7,220.00 | 6,900.00 | 7,190.00 | 6,982.60 | 26,394 |
← NewerPage 21 of 21 · 1,227 trading days
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.