i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,100.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,875.19 | 6,184 |
| 2025-10-22 | 5,010.00 | 5,130.00 | 4,920.00 | 5,100.00 | 4,952.88 | 21,567 |
| 2025-10-21 | 5,050.00 | 5,110.00 | 4,985.00 | 5,010.00 | 4,865.48 | 11,330 |
| 2025-10-20 | 5,110.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,904.33 | 8,606 |
| 2025-10-17 | 5,200.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,001.44 | 9,390 |
| 2025-10-16 | 5,250.00 | 5,400.00 | 5,160.00 | 5,230.00 | 5,079.13 | 7,163 |
| 2025-10-15 | 5,140.00 | 5,290.00 | 5,140.00 | 5,210.00 | 5,059.71 | 11,980 |
| 2025-10-14 | 5,170.00 | 5,260.00 | 5,090.00 | 5,210.00 | 5,059.71 | 15,270 |
| 2025-10-13 | 4,850.00 | 5,320.00 | 4,850.00 | 5,170.00 | 5,020.87 | 23,868 |
| 2025-10-10 | 5,130.00 | 5,250.00 | 5,100.00 | 5,100.00 | 4,952.88 | 20,533 |
| 2025-10-02 | 5,180.00 | 5,340.00 | 5,140.00 | 5,150.00 | 5,001.44 | 5,240 |
| 2025-10-01 | 5,210.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,030.58 | 8,682 |
| 2025-09-30 | 5,390.00 | 5,410.00 | 5,170.00 | 5,200.00 | 5,050.00 | 12,906 |
| 2025-09-29 | 5,300.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,176.25 | 12,747 |
| 2025-09-26 | 5,390.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,127.69 | 5,129 |
| 2025-09-25 | 5,550.00 | 5,570.00 | 5,390.00 | 5,390.00 | 5,234.52 | 10,062 |
| 2025-09-24 | 5,500.00 | 5,550.00 | 5,430.00 | 5,550.00 | 5,389.90 | 33,200 |
| 2025-09-23 | 5,510.00 | 5,620.00 | 5,460.00 | 5,510.00 | 5,351.06 | 13,543 |
| 2025-09-22 | 5,580.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,341.35 | 10,929 |
| 2025-09-19 | 5,410.00 | 5,690.00 | 5,410.00 | 5,580.00 | 5,419.04 | 43,439 |
| 2025-09-18 | 5,370.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,244.23 | 7,836 |
| 2025-09-17 | 5,370.00 | 5,400.00 | 5,270.00 | 5,320.00 | 5,166.54 | 10,552 |
| 2025-09-16 | 5,400.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,215.10 | 6,138 |
| 2025-09-15 | 5,520.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,244.23 | 23,923 |
| 2025-09-12 | 5,500.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,312.21 | 19,841 |
| 2025-09-11 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,341.35 | 18,961 |
| 2025-09-10 | 5,660.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,419.04 | 24,562 |
| 2025-09-09 | 5,720.00 | 5,840.00 | 5,620.00 | 5,660.00 | 5,496.73 | 25,785 |
| 2025-09-08 | 5,750.00 | 5,790.00 | 5,630.00 | 5,720.00 | 5,555.00 | 21,716 |
| 2025-09-05 | 5,820.00 | 5,820.00 | 5,630.00 | 5,750.00 | 5,584.13 | 21,427 |
| 2025-09-04 | 5,700.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,516.15 | 29,634 |
| 2025-09-03 | 5,460.00 | 5,790.00 | 5,390.00 | 5,730.00 | 5,564.71 | 72,893 |
| 2025-09-02 | 5,280.00 | 5,450.00 | 5,230.00 | 5,450.00 | 5,292.79 | 15,351 |
| 2025-09-01 | 5,340.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,127.69 | 26,519 |
| 2025-08-29 | 5,480.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,205.38 | 21,597 |
| 2025-08-28 | 5,490.00 | 5,490.00 | 5,350.00 | 5,480.00 | 5,321.92 | 23,061 |
| 2025-08-27 | 5,390.00 | 5,590.00 | 5,380.00 | 5,430.00 | 5,273.37 | 56,576 |
| 2025-08-26 | 5,400.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,234.52 | 23,808 |
| 2025-08-25 | 5,350.00 | 5,550.00 | 5,240.00 | 5,440.00 | 5,283.08 | 105,766 |
| 2025-08-22 | 5,260.00 | 5,340.00 | 5,230.00 | 5,240.00 | 5,088.85 | 17,595 |
| 2025-08-21 | 5,310.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,147.12 | 29,726 |
| 2025-08-20 | 5,120.00 | 5,350.00 | 5,120.00 | 5,310.00 | 5,156.83 | 66,997 |
| 2025-08-19 | 5,170.00 | 5,680.00 | 5,150.00 | 5,200.00 | 5,050.00 | 587,504 |
| 2025-08-18 | 5,120.00 | 5,340.00 | 5,120.00 | 5,170.00 | 5,020.87 | 26,284 |
| 2025-08-14 | 5,210.00 | 5,290.00 | 5,170.00 | 5,250.00 | 5,098.56 | 24,299 |
| 2025-08-13 | 5,100.00 | 5,400.00 | 5,020.00 | 5,250.00 | 5,098.56 | 75,307 |
| 2025-08-12 | 5,120.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,943.17 | 8,194 |
| 2025-08-11 | 5,100.00 | 5,170.00 | 5,040.00 | 5,120.00 | 4,972.31 | 9,951 |
| 2025-08-08 | 5,190.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,952.88 | 9,887 |
| 2025-08-07 | 5,100.00 | 5,140.00 | 5,070.00 | 5,070.00 | 4,923.75 | 9,063 |
| 2025-08-06 | 5,090.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,943.17 | 16,378 |
| 2025-08-05 | 5,050.00 | 5,130.00 | 5,020.00 | 5,100.00 | 4,952.88 | 14,081 |
| 2025-08-04 | 5,000.00 | 5,060.00 | 4,985.00 | 5,050.00 | 4,904.33 | 8,161 |
| 2025-08-01 | 5,060.00 | 5,090.00 | 4,980.00 | 5,000.00 | 4,855.77 | 23,648 |
| 2025-07-31 | 5,090.00 | 5,130.00 | 5,060.00 | 5,060.00 | 4,914.04 | 11,243 |
| 2025-07-30 | 5,050.00 | 5,140.00 | 5,050.00 | 5,070.00 | 4,923.75 | 10,333 |
| 2025-07-29 | 5,100.00 | 5,210.00 | 4,995.00 | 5,050.00 | 4,904.33 | 42,618 |
| 2025-07-28 | 5,090.00 | 5,120.00 | 5,020.00 | 5,120.00 | 4,972.31 | 29,076 |
| 2025-07-25 | 5,100.00 | 5,130.00 | 5,010.00 | 5,110.00 | 4,962.60 | 21,171 |
| 2025-07-24 | 5,150.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,943.17 | 34,353 |
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.