i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,120.00 | 5,230.00 | 5,080.00 | 5,120.00 | 4,972.31 | 56,567 |
| 2025-07-22 | 5,260.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,030.58 | 63,105 |
| 2025-07-21 | 5,070.00 | 5,430.00 | 5,060.00 | 5,290.00 | 5,137.40 | 183,630 |
| 2025-07-18 | 5,150.00 | 6,130.00 | 5,030.00 | 5,100.00 | 4,952.88 | 4,449,317 |
| 2025-07-17 | 5,110.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,952.88 | 8,473 |
| 2025-07-16 | 5,140.00 | 5,170.00 | 5,070.00 | 5,090.00 | 4,943.17 | 11,199 |
| 2025-07-15 | 5,140.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,991.73 | 10,510 |
| 2025-07-14 | 5,070.00 | 5,140.00 | 4,975.00 | 5,140.00 | 4,991.73 | 10,079 |
| 2025-07-11 | 5,170.00 | 5,180.00 | 5,030.00 | 5,070.00 | 4,923.75 | 10,252 |
| 2025-07-10 | 5,100.00 | 5,160.00 | 5,090.00 | 5,110.00 | 4,962.60 | 12,661 |
| 2025-07-09 | 5,190.00 | 5,210.00 | 5,070.00 | 5,090.00 | 4,943.17 | 12,376 |
| 2025-07-08 | 5,190.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,050.00 | 26,305 |
| 2025-07-07 | 5,020.00 | 5,390.00 | 4,990.00 | 5,220.00 | 5,069.42 | 60,285 |
| 2025-07-04 | 4,955.00 | 5,070.00 | 4,925.00 | 5,020.00 | 4,875.19 | 37,908 |
| 2025-07-03 | 4,995.00 | 5,040.00 | 4,935.00 | 4,955.00 | 4,812.07 | 12,139 |
| 2025-07-02 | 5,010.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,846.06 | 28,597 |
| 2025-07-01 | 5,060.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,850.91 | 18,115 |
| 2025-06-30 | 4,975.00 | 5,030.00 | 4,975.00 | 4,995.00 | 4,850.91 | 10,982 |
| 2025-06-27 | 5,000.00 | 5,040.00 | 4,940.00 | 4,975.00 | 4,831.49 | 15,272 |
| 2025-06-26 | 4,990.00 | 5,050.00 | 4,850.00 | 5,000.00 | 4,855.77 | 32,244 |
| 2025-06-25 | 5,070.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,846.06 | 12,547 |
| 2025-06-24 | 4,980.00 | 5,070.00 | 4,920.00 | 5,030.00 | 4,884.90 | 16,983 |
| 2025-06-23 | 4,985.00 | 4,985.00 | 4,885.00 | 4,915.00 | 4,773.22 | 39,847 |
| 2025-06-20 | 5,000.00 | 5,050.00 | 4,855.00 | 4,985.00 | 4,841.20 | 56,269 |
| 2025-06-19 | 5,030.00 | 5,040.00 | 4,900.00 | 5,000.00 | 4,855.77 | 67,256 |
| 2025-06-18 | 5,070.00 | 5,070.00 | 4,980.00 | 5,030.00 | 4,884.90 | 41,453 |
| 2025-06-17 | 5,130.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,923.75 | 16,186 |
| 2025-06-16 | 5,140.00 | 5,140.00 | 5,010.00 | 5,120.00 | 4,972.31 | 10,774 |
| 2025-06-13 | 5,160.00 | 5,160.00 | 5,040.00 | 5,050.00 | 4,904.33 | 30,374 |
| 2025-06-12 | 5,210.00 | 5,210.00 | 5,080.00 | 5,120.00 | 4,972.31 | 77,554 |
| 2025-06-11 | 5,320.00 | 5,330.00 | 5,160.00 | 5,220.00 | 5,069.42 | 40,874 |
| 2025-06-10 | 5,180.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,147.12 | 21,244 |
| 2025-06-09 | 5,160.00 | 5,240.00 | 5,140.00 | 5,160.00 | 5,011.15 | 27,869 |
| 2025-06-05 | 5,150.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,011.15 | 22,659 |
| 2025-06-04 | 5,140.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,952.88 | 20,457 |
| 2025-06-02 | 5,090.00 | 5,150.00 | 5,010.00 | 5,060.00 | 4,914.04 | 21,096 |
| 2025-05-30 | 5,140.00 | 5,230.00 | 5,060.00 | 5,090.00 | 4,943.17 | 28,686 |
| 2025-05-29 | 5,110.00 | 5,170.00 | 5,060.00 | 5,090.00 | 4,943.17 | 23,720 |
| 2025-05-28 | 5,110.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,982.02 | 18,215 |
| 2025-05-27 | 5,140.00 | 5,190.00 | 5,040.00 | 5,080.00 | 4,933.46 | 16,959 |
| 2025-05-26 | 5,210.00 | 5,290.00 | 5,050.00 | 5,120.00 | 4,972.31 | 17,622 |
| 2025-05-23 | 5,190.00 | 5,280.00 | 5,110.00 | 5,220.00 | 5,069.42 | 9,806 |
| 2025-05-22 | 5,140.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,040.29 | 10,106 |
| 2025-05-21 | 5,050.00 | 5,220.00 | 5,050.00 | 5,160.00 | 5,011.15 | 15,138 |
| 2025-05-20 | 5,020.00 | 5,130.00 | 5,000.00 | 5,050.00 | 4,904.33 | 21,411 |
| 2025-05-19 | 5,290.00 | 5,330.00 | 5,020.00 | 5,020.00 | 4,875.19 | 36,087 |
| 2025-05-16 | 5,310.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,137.40 | 37,031 |
| 2025-05-15 | 5,290.00 | 5,450.00 | 5,210.00 | 5,350.00 | 5,195.67 | 22,791 |
| 2025-05-14 | 5,340.00 | 5,380.00 | 5,230.00 | 5,270.00 | 5,117.98 | 28,848 |
| 2025-05-13 | 5,380.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,156.83 | 8,454 |
| 2025-05-12 | 5,420.00 | 5,480.00 | 5,320.00 | 5,380.00 | 5,224.81 | 18,487 |
| 2025-05-09 | 5,290.00 | 5,450.00 | 5,250.00 | 5,440.00 | 5,283.08 | 19,891 |
| 2025-05-08 | 5,270.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,147.12 | 14,143 |
| 2025-05-07 | 5,180.00 | 5,310.00 | 5,130.00 | 5,220.00 | 5,069.42 | 20,985 |
| 2025-05-02 | 5,190.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,011.15 | 16,849 |
| 2025-04-30 | 5,330.00 | 5,330.00 | 5,170.00 | 5,190.00 | 5,040.29 | 14,497 |
| 2025-04-29 | 5,180.00 | 5,380.00 | 5,170.00 | 5,330.00 | 5,176.25 | 13,515 |
| 2025-04-28 | 5,300.00 | 5,350.00 | 5,180.00 | 5,180.00 | 5,030.58 | 19,057 |
| 2025-04-25 | 5,300.00 | 5,350.00 | 5,160.00 | 5,220.00 | 5,069.42 | 20,803 |
| 2025-04-24 | 5,390.00 | 5,480.00 | 5,270.00 | 5,270.00 | 5,117.98 | 17,188 |
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.