i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,870.00 | 4,900.00 | 4,750.00 | 4,785.00 | 4,785.00 | 20,305 |
| 2026-01-19 | 4,815.00 | 4,925.00 | 4,815.00 | 4,875.00 | 4,875.00 | 10,763 |
| 2026-01-16 | 4,795.00 | 4,870.00 | 4,780.00 | 4,860.00 | 4,860.00 | 27,664 |
| 2026-01-15 | 4,810.00 | 4,825.00 | 4,750.00 | 4,795.00 | 4,795.00 | 12,372 |
| 2026-01-14 | 4,920.00 | 4,920.00 | 4,775.00 | 4,820.00 | 4,820.00 | 19,770 |
| 2026-01-13 | 4,970.00 | 4,970.00 | 4,895.00 | 4,920.00 | 4,920.00 | 19,732 |
| 2026-01-12 | 4,910.00 | 5,020.00 | 4,855.00 | 4,970.00 | 4,970.00 | 41,522 |
| 2026-01-09 | 4,805.00 | 4,980.00 | 4,770.00 | 4,910.00 | 4,910.00 | 29,314 |
| 2026-01-08 | 4,640.00 | 4,855.00 | 4,520.00 | 4,745.00 | 4,745.00 | 46,227 |
| 2026-01-07 | 4,750.00 | 4,750.00 | 4,555.00 | 4,640.00 | 4,640.00 | 23,805 |
| 2026-01-06 | 4,845.00 | 4,850.00 | 4,660.00 | 4,670.00 | 4,670.00 | 32,680 |
| 2026-01-05 | 4,830.00 | 4,850.00 | 4,695.00 | 4,850.00 | 4,850.00 | 56,330 |
| 2026-01-02 | 4,935.00 | 4,960.00 | 4,815.00 | 4,815.00 | 4,815.00 | 29,795 |
| 2025-12-30 | 5,010.00 | 5,040.00 | 4,900.00 | 4,935.00 | 4,935.00 | 12,585 |
| 2025-12-29 | 5,160.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | 8,164 |
| 2025-12-26 | 5,200.00 | 5,210.00 | 5,070.00 | 5,200.00 | 5,050.00 | 12,475 |
| 2025-12-24 | 5,180.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,050.00 | 4,843 |
| 2025-12-23 | 5,180.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,079.13 | 7,991 |
| 2025-12-22 | 5,270.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,088.85 | 10,487 |
| 2025-12-19 | 5,080.00 | 5,280.00 | 5,070.00 | 5,240.00 | 5,088.85 | 17,393 |
| 2025-12-18 | 5,160.00 | 5,160.00 | 5,050.00 | 5,070.00 | 4,923.75 | 11,704 |
| 2025-12-17 | 5,200.00 | 5,250.00 | 5,020.00 | 5,200.00 | 5,050.00 | 7,399 |
| 2025-12-16 | 5,180.00 | 5,260.00 | 5,130.00 | 5,250.00 | 5,098.56 | 8,798 |
| 2025-12-15 | 5,270.00 | 5,350.00 | 5,170.00 | 5,180.00 | 5,030.58 | 15,817 |
| 2025-12-12 | 5,250.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,117.98 | 18,758 |
| 2025-12-11 | 5,120.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,069.42 | 22,064 |
| 2025-12-10 | 5,020.00 | 5,140.00 | 4,985.00 | 5,120.00 | 4,972.31 | 8,607 |
| 2025-12-09 | 4,845.00 | 5,200.00 | 4,845.00 | 5,020.00 | 4,875.19 | 25,361 |
| 2025-12-08 | 4,845.00 | 4,930.00 | 4,810.00 | 4,845.00 | 4,705.24 | 4,505 |
| 2025-12-05 | 4,845.00 | 4,935.00 | 4,805.00 | 4,855.00 | 4,714.95 | 8,837 |
| 2025-12-04 | 4,995.00 | 4,995.00 | 4,810.00 | 4,850.00 | 4,710.10 | 7,945 |
| 2025-12-03 | 4,820.00 | 5,030.00 | 4,765.00 | 4,995.00 | 4,850.91 | 14,570 |
| 2025-12-02 | 4,900.00 | 4,900.00 | 4,765.00 | 4,820.00 | 4,680.96 | 8,903 |
| 2025-12-01 | 4,715.00 | 5,000.00 | 4,710.00 | 4,900.00 | 4,758.65 | 35,161 |
| 2025-11-28 | 4,665.00 | 4,795.00 | 4,665.00 | 4,705.00 | 4,569.28 | 8,392 |
| 2025-11-27 | 4,700.00 | 4,785.00 | 4,605.00 | 4,665.00 | 4,530.43 | 32,301 |
| 2025-11-26 | 4,725.00 | 4,820.00 | 4,655.00 | 4,700.00 | 4,564.42 | 7,226 |
| 2025-11-25 | 4,720.00 | 4,800.00 | 4,700.00 | 4,725.00 | 4,588.70 | 7,338 |
| 2025-11-24 | 4,915.00 | 4,955.00 | 4,720.00 | 4,720.00 | 4,583.85 | 18,126 |
| 2025-11-21 | 4,880.00 | 4,960.00 | 4,735.00 | 4,915.00 | 4,773.22 | 36,915 |
| 2025-11-20 | 4,865.00 | 4,925.00 | 4,815.00 | 4,880.00 | 4,739.23 | 6,593 |
| 2025-11-19 | 4,790.00 | 4,900.00 | 4,645.00 | 4,865.00 | 4,724.66 | 18,431 |
| 2025-11-18 | 4,900.00 | 4,900.00 | 4,775.00 | 4,790.00 | 4,651.83 | 22,130 |
| 2025-11-17 | 4,750.00 | 4,960.00 | 4,745.00 | 4,900.00 | 4,758.65 | 46,098 |
| 2025-11-14 | 4,670.00 | 4,930.00 | 4,590.00 | 4,720.00 | 4,583.85 | 32,342 |
| 2025-11-13 | 4,730.00 | 4,755.00 | 4,620.00 | 4,670.00 | 4,535.29 | 15,995 |
| 2025-11-12 | 4,605.00 | 4,930.00 | 4,595.00 | 4,730.00 | 4,593.56 | 27,295 |
| 2025-11-11 | 4,535.00 | 4,655.00 | 4,520.00 | 4,600.00 | 4,467.31 | 29,339 |
| 2025-11-10 | 4,600.00 | 4,700.00 | 4,535.00 | 4,535.00 | 4,404.18 | 24,037 |
| 2025-11-07 | 4,550.00 | 4,800.00 | 4,550.00 | 4,575.00 | 4,443.03 | 26,391 |
| 2025-11-06 | 4,590.00 | 4,595.00 | 4,555.00 | 4,585.00 | 4,452.74 | 13,178 |
| 2025-11-05 | 4,655.00 | 4,655.00 | 4,530.00 | 4,595.00 | 4,462.45 | 10,100 |
| 2025-11-04 | 4,690.00 | 4,740.00 | 4,400.00 | 4,660.00 | 4,525.58 | 23,913 |
| 2025-11-03 | 4,920.00 | 4,940.00 | 4,660.00 | 4,685.00 | 4,549.86 | 44,895 |
| 2025-10-31 | 4,985.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,797.50 | 16,467 |
| 2025-10-30 | 5,040.00 | 5,040.00 | 4,900.00 | 4,985.00 | 4,841.20 | 14,396 |
| 2025-10-29 | 5,200.00 | 5,200.00 | 4,955.00 | 4,980.00 | 4,836.35 | 16,905 |
| 2025-10-28 | 5,020.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,850.91 | 8,954 |
| 2025-10-27 | 5,030.00 | 5,100.00 | 4,990.00 | 5,020.00 | 4,875.19 | 40,650 |
| 2025-10-24 | 5,020.00 | 5,100.00 | 4,970.00 | 5,030.00 | 4,884.90 | 12,067 |
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.