i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,350.00 | 5,630.00 | 5,320.00 | 5,360.00 | 5,205.38 | 30,448 |
| 2025-04-22 | 5,310.00 | 5,470.00 | 5,250.00 | 5,270.00 | 5,117.98 | 41,846 |
| 2025-04-21 | 5,240.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,156.83 | 12,551 |
| 2025-04-18 | 5,130.00 | 5,330.00 | 5,110.00 | 5,230.00 | 5,079.13 | 31,496 |
| 2025-04-17 | 5,190.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,972.31 | 8,971 |
| 2025-04-16 | 5,220.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,001.44 | 19,117 |
| 2025-04-15 | 5,150.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,040.29 | 11,604 |
| 2025-04-14 | 5,220.00 | 5,330.00 | 5,150.00 | 5,150.00 | 5,001.44 | 31,996 |
| 2025-04-11 | 5,190.00 | 5,320.00 | 5,160.00 | 5,220.00 | 5,069.42 | 16,714 |
| 2025-04-10 | 5,120.00 | 5,280.00 | 5,100.00 | 5,190.00 | 5,040.29 | 9,288 |
| 2025-04-09 | 5,200.00 | 5,200.00 | 5,070.00 | 5,070.00 | 4,923.75 | 17,734 |
| 2025-04-08 | 5,120.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,001.44 | 14,349 |
| 2025-04-07 | 5,170.00 | 5,290.00 | 5,010.00 | 5,120.00 | 4,972.31 | 16,825 |
| 2025-04-04 | 5,090.00 | 5,320.00 | 5,000.00 | 5,320.00 | 5,166.54 | 15,071 |
| 2025-04-03 | 5,160.00 | 5,190.00 | 5,010.00 | 5,090.00 | 4,943.17 | 21,530 |
| 2025-04-02 | 5,210.00 | 5,240.00 | 5,130.00 | 5,200.00 | 5,050.00 | 11,364 |
| 2025-04-01 | 5,150.00 | 5,310.00 | 5,090.00 | 5,180.00 | 5,030.58 | 46,347 |
| 2025-03-31 | 5,060.00 | 5,700.00 | 4,970.00 | 5,070.00 | 4,923.75 | 150,702 |
| 2025-03-28 | 5,070.00 | 5,130.00 | 5,000.00 | 5,060.00 | 4,914.04 | 7,299 |
| 2025-03-27 | 5,100.00 | 5,140.00 | 5,070.00 | 5,070.00 | 4,923.75 | 3,657 |
| 2025-03-26 | 5,090.00 | 5,140.00 | 5,080.00 | 5,100.00 | 4,952.88 | 7,547 |
| 2025-03-25 | 5,080.00 | 5,120.00 | 4,995.00 | 5,090.00 | 4,943.17 | 8,256 |
| 2025-03-24 | 5,150.00 | 5,170.00 | 5,000.00 | 5,080.00 | 4,933.46 | 7,835 |
| 2025-03-21 | 5,090.00 | 5,180.00 | 5,030.00 | 5,150.00 | 5,001.44 | 8,156 |
| 2025-03-20 | 5,110.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,943.17 | 7,144 |
| 2025-03-19 | 5,150.00 | 5,160.00 | 5,030.00 | 5,110.00 | 4,962.60 | 17,217 |
| 2025-03-18 | 5,130.00 | 5,150.00 | 5,120.00 | 5,150.00 | 5,001.44 | 4,202 |
| 2025-03-17 | 5,000.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,982.02 | 13,096 |
| 2025-03-14 | 5,150.00 | 5,150.00 | 5,050.00 | 5,110.00 | 4,962.60 | 8,797 |
| 2025-03-13 | 5,150.00 | 5,160.00 | 5,100.00 | 5,140.00 | 4,991.73 | 6,059 |
| 2025-03-12 | 5,120.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,001.44 | 8,822 |
| 2025-03-11 | 4,990.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,933.46 | 7,630 |
| 2025-03-10 | 5,110.00 | 5,400.00 | 5,060.00 | 5,070.00 | 4,923.75 | 10,378 |
| 2025-03-07 | 5,150.00 | 5,150.00 | 5,090.00 | 5,110.00 | 4,962.60 | 3,948 |
| 2025-03-06 | 5,100.00 | 5,140.00 | 5,040.00 | 5,090.00 | 4,943.17 | 5,563 |
| 2025-03-05 | 5,060.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,875.19 | 5,381 |
| 2025-03-04 | 5,040.00 | 5,050.00 | 4,855.00 | 4,995.00 | 4,850.91 | 5,954 |
| 2025-02-28 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 4,904.33 | 11,528 |
| 2025-02-27 | 5,090.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,972.31 | 7,983 |
| 2025-02-26 | 5,090.00 | 5,100.00 | 5,000.00 | 5,090.00 | 4,943.17 | 11,854 |
| 2025-02-25 | 5,190.00 | 5,190.00 | 5,000.00 | 5,090.00 | 4,943.17 | 27,151 |
| 2025-02-24 | 5,010.00 | 5,070.00 | 5,000.00 | 5,070.00 | 4,923.75 | 9,326 |
| 2025-02-21 | 5,160.00 | 5,160.00 | 5,030.00 | 5,050.00 | 4,904.33 | 13,174 |
| 2025-02-20 | 5,130.00 | 5,130.00 | 4,995.00 | 5,010.00 | 4,865.48 | 18,717 |
| 2025-02-19 | 5,150.00 | 5,150.00 | 5,070.00 | 5,110.00 | 4,962.60 | 7,380 |
| 2025-02-18 | 5,080.00 | 5,140.00 | 5,060.00 | 5,140.00 | 4,991.73 | 10,296 |
| 2025-02-17 | 5,120.00 | 5,180.00 | 5,080.00 | 5,140.00 | 4,991.73 | 15,253 |
| 2025-02-14 | 5,220.00 | 5,940.00 | 5,090.00 | 5,110.00 | 4,962.60 | 292,962 |
| 2025-02-13 | 5,140.00 | 5,230.00 | 5,140.00 | 5,220.00 | 5,069.42 | 5,662 |
| 2025-02-12 | 5,150.00 | 5,200.00 | 5,120.00 | 5,190.00 | 5,040.29 | 6,028 |
| 2025-02-11 | 5,200.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,040.29 | 6,324 |
| 2025-02-10 | 5,240.00 | 5,240.00 | 5,040.00 | 5,150.00 | 5,001.44 | 15,677 |
| 2025-02-07 | 5,270.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,088.85 | 11,199 |
| 2025-02-06 | 5,150.00 | 5,380.00 | 5,060.00 | 5,270.00 | 5,117.98 | 24,659 |
| 2025-02-05 | 5,060.00 | 5,210.00 | 5,040.00 | 5,060.00 | 4,914.04 | 15,500 |
| 2025-02-04 | 4,995.00 | 5,300.00 | 4,995.00 | 5,060.00 | 4,914.04 | 11,923 |
| 2025-02-03 | 5,210.00 | 5,210.00 | 5,000.00 | 5,040.00 | 4,894.62 | 12,451 |
| 2025-01-31 | 5,320.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,088.85 | 8,661 |
| 2025-01-24 | 5,270.00 | 5,440.00 | 5,240.00 | 5,280.00 | 5,127.69 | 18,408 |
| 2025-01-23 | 5,520.00 | 5,520.00 | 5,220.00 | 5,270.00 | 5,117.98 | 16,164 |
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.