i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,400.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 68,010 |
| 2026-04-16 | 5,520.00 | 5,540.00 | 5,190.00 | 5,320.00 | 5,320.00 | 179,092 |
| 2026-04-15 | 5,310.00 | 5,670.00 | 5,310.00 | 5,550.00 | 5,550.00 | 98,770 |
| 2026-04-14 | 5,400.00 | 5,430.00 | 5,230.00 | 5,290.00 | 5,290.00 | 29,173 |
| 2026-04-13 | 5,190.00 | 5,480.00 | 5,190.00 | 5,350.00 | 5,350.00 | 16,875 |
| 2026-04-10 | 5,230.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,220.00 | 18,618 |
| 2026-04-09 | 5,270.00 | 5,270.00 | 5,100.00 | 5,230.00 | 5,230.00 | 43,836 |
| 2026-04-08 | 5,400.00 | 5,400.00 | 5,190.00 | 5,310.00 | 5,310.00 | 23,158 |
| 2026-04-07 | 5,210.00 | 5,300.00 | 5,040.00 | 5,210.00 | 5,210.00 | 15,829 |
| 2026-04-06 | 5,250.00 | 5,530.00 | 5,150.00 | 5,200.00 | 5,200.00 | 21,943 |
| 2026-04-03 | 5,410.00 | 5,410.00 | 5,180.00 | 5,250.00 | 5,250.00 | 42,491 |
| 2026-04-02 | 5,560.00 | 5,780.00 | 5,150.00 | 5,250.00 | 5,250.00 | 48,887 |
| 2026-04-01 | 5,280.00 | 5,560.00 | 5,280.00 | 5,560.00 | 5,560.00 | 26,010 |
| 2026-03-31 | 5,320.00 | 5,440.00 | 5,210.00 | 5,240.00 | 5,240.00 | 28,532 |
| 2026-03-30 | 5,200.00 | 5,700.00 | 5,200.00 | 5,360.00 | 5,360.00 | 69,238 |
| 2026-03-27 | 5,400.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,430.00 | 13,688 |
| 2026-03-26 | 5,700.00 | 5,700.00 | 5,400.00 | 5,430.00 | 5,430.00 | 28,600 |
| 2026-03-25 | 5,400.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 18,608 |
| 2026-03-24 | 5,620.00 | 5,620.00 | 5,300.00 | 5,350.00 | 5,350.00 | 41,067 |
| 2026-03-23 | 5,580.00 | 5,650.00 | 5,370.00 | 5,430.00 | 5,430.00 | 28,690 |
| 2026-03-20 | 5,500.00 | 5,730.00 | 5,490.00 | 5,660.00 | 5,660.00 | 19,396 |
| 2026-03-19 | 5,800.00 | 5,800.00 | 5,490.00 | 5,500.00 | 5,500.00 | 20,881 |
| 2026-03-18 | 5,770.00 | 5,770.00 | 5,490.00 | 5,610.00 | 5,610.00 | 31,952 |
| 2026-03-17 | 5,570.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | 25,999 |
| 2026-03-16 | 5,630.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,570.00 | 38,351 |
| 2026-03-13 | 5,620.00 | 5,780.00 | 5,460.00 | 5,630.00 | 5,630.00 | 32,280 |
| 2026-03-12 | 5,460.00 | 5,630.00 | 5,460.00 | 5,620.00 | 5,620.00 | 34,031 |
| 2026-03-11 | 5,510.00 | 5,550.00 | 5,330.00 | 5,500.00 | 5,500.00 | 57,613 |
| 2026-03-10 | 5,300.00 | 5,440.00 | 5,220.00 | 5,390.00 | 5,390.00 | 47,529 |
| 2026-03-09 | 5,030.00 | 5,300.00 | 5,000.00 | 5,210.00 | 5,210.00 | 57,479 |
| 2026-03-06 | 5,150.00 | 5,520.00 | 5,060.00 | 5,470.00 | 5,470.00 | 66,660 |
| 2026-03-05 | 5,120.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | 80,811 |
| 2026-03-04 | 5,460.00 | 5,460.00 | 4,705.00 | 4,895.00 | 4,895.00 | 266,619 |
| 2026-03-03 | 6,050.00 | 6,050.00 | 5,350.00 | 5,520.00 | 5,520.00 | 178,671 |
| 2026-02-27 | 6,400.00 | 6,400.00 | 5,850.00 | 6,080.00 | 6,080.00 | 64,196 |
| 2026-02-26 | 6,350.00 | 6,650.00 | 6,230.00 | 6,350.00 | 6,350.00 | 85,303 |
| 2026-02-25 | 6,460.00 | 6,520.00 | 6,200.00 | 6,290.00 | 6,290.00 | 72,020 |
| 2026-02-24 | 6,550.00 | 6,550.00 | 6,340.00 | 6,460.00 | 6,460.00 | 54,258 |
| 2026-02-23 | 6,410.00 | 6,900.00 | 6,340.00 | 6,600.00 | 6,600.00 | 180,208 |
| 2026-02-20 | 6,410.00 | 6,790.00 | 6,120.00 | 6,340.00 | 6,340.00 | 207,025 |
| 2026-02-19 | 6,610.00 | 6,630.00 | 6,110.00 | 6,410.00 | 6,410.00 | 176,255 |
| 2026-02-13 | 7,050.00 | 7,050.00 | 6,410.00 | 6,610.00 | 6,610.00 | 212,886 |
| 2026-02-12 | 7,240.00 | 7,720.00 | 6,880.00 | 7,070.00 | 7,070.00 | 329,439 |
| 2026-02-11 | 6,550.00 | 8,060.00 | 6,310.00 | 7,290.00 | 7,290.00 | 1,518,523 |
| 2026-02-10 | 5,140.00 | 6,640.00 | 5,140.00 | 6,310.00 | 6,310.00 | 835,882 |
| 2026-02-09 | 5,280.00 | 5,340.00 | 5,120.00 | 5,140.00 | 5,140.00 | 74,715 |
| 2026-02-06 | 5,220.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 52,609 |
| 2026-02-05 | 5,110.00 | 5,370.00 | 5,040.00 | 5,230.00 | 5,230.00 | 97,025 |
| 2026-02-04 | 4,890.00 | 5,480.00 | 4,865.00 | 5,100.00 | 5,100.00 | 172,063 |
| 2026-02-03 | 4,950.00 | 4,990.00 | 4,890.00 | 4,890.00 | 4,890.00 | 18,270 |
| 2026-02-02 | 4,895.00 | 4,975.00 | 4,825.00 | 4,950.00 | 4,950.00 | 35,386 |
| 2026-01-30 | 5,040.00 | 5,040.00 | 4,895.00 | 4,895.00 | 4,895.00 | 15,410 |
| 2026-01-29 | 4,990.00 | 5,090.00 | 4,890.00 | 4,985.00 | 4,985.00 | 43,838 |
| 2026-01-28 | 4,820.00 | 4,925.00 | 4,820.00 | 4,925.00 | 4,925.00 | 14,700 |
| 2026-01-27 | 4,870.00 | 4,870.00 | 4,800.00 | 4,845.00 | 4,845.00 | 13,280 |
| 2026-01-26 | 4,805.00 | 4,895.00 | 4,805.00 | 4,865.00 | 4,865.00 | 15,560 |
| 2026-01-23 | 4,800.00 | 4,805.00 | 4,745.00 | 4,805.00 | 4,805.00 | 10,538 |
| 2026-01-22 | 4,800.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,770.00 | 14,332 |
| 2026-01-21 | 4,800.00 | 4,810.00 | 4,685.00 | 4,720.00 | 4,720.00 | 10,937 |
| 2026-01-20 | 4,870.00 | 4,900.00 | 4,750.00 | 4,785.00 | 4,785.00 | 20,305 |
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.