i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,535.00 | 4,600.00 | 4,475.00 | 4,495.00 | 4,365.34 | 4,585 |
| 2024-10-24 | 4,600.00 | 4,600.00 | 4,495.00 | 4,535.00 | 4,404.18 | 5,835 |
| 2024-10-23 | 4,520.00 | 4,630.00 | 4,520.00 | 4,595.00 | 4,462.45 | 5,617 |
| 2024-10-22 | 4,585.00 | 4,655.00 | 4,560.00 | 4,595.00 | 4,462.45 | 8,552 |
| 2024-10-21 | 4,575.00 | 4,700.00 | 4,575.00 | 4,600.00 | 4,467.31 | 5,735 |
| 2024-10-18 | 4,605.00 | 4,635.00 | 4,600.00 | 4,625.00 | 4,491.59 | 8,978 |
| 2024-10-17 | 4,600.00 | 4,640.00 | 4,590.00 | 4,630.00 | 4,496.44 | 5,898 |
| 2024-10-16 | 4,695.00 | 4,695.00 | 4,590.00 | 4,620.00 | 4,486.73 | 10,054 |
| 2024-10-15 | 4,765.00 | 4,765.00 | 4,595.00 | 4,600.00 | 4,467.31 | 7,752 |
| 2024-10-14 | 4,580.00 | 4,650.00 | 4,535.00 | 4,635.00 | 4,501.30 | 10,397 |
| 2024-10-11 | 4,510.00 | 4,635.00 | 4,505.00 | 4,580.00 | 4,447.88 | 41,947 |
| 2024-10-10 | 4,710.00 | 5,380.00 | 4,580.00 | 4,580.00 | 4,447.88 | 982,908 |
| 2024-10-08 | 4,900.00 | 4,900.00 | 4,625.00 | 4,685.00 | 4,549.86 | 4,989 |
| 2024-10-07 | 4,710.00 | 4,780.00 | 4,635.00 | 4,670.00 | 4,535.29 | 6,905 |
| 2024-10-04 | 4,695.00 | 4,745.00 | 4,605.00 | 4,685.00 | 4,549.86 | 6,105 |
| 2024-10-02 | 4,700.00 | 4,785.00 | 4,600.00 | 4,690.00 | 4,554.71 | 15,527 |
| 2024-09-30 | 4,745.00 | 4,810.00 | 4,615.00 | 4,700.00 | 4,564.42 | 9,869 |
| 2024-09-27 | 4,790.00 | 4,860.00 | 4,770.00 | 4,790.00 | 4,651.83 | 11,005 |
| 2024-09-26 | 4,690.00 | 5,400.00 | 4,665.00 | 4,840.00 | 4,700.38 | 236,341 |
| 2024-09-25 | 4,560.00 | 5,000.00 | 4,495.00 | 4,665.00 | 4,530.43 | 52,508 |
| 2024-09-24 | 4,355.00 | 4,560.00 | 4,295.00 | 4,560.00 | 4,428.46 | 15,479 |
| 2024-09-23 | 4,450.00 | 4,450.00 | 4,215.00 | 4,335.00 | 4,209.95 | 8,398 |
| 2024-09-20 | 4,320.00 | 4,490.00 | 4,320.00 | 4,320.00 | 4,195.38 | 2,938 |
| 2024-09-19 | 4,355.00 | 4,355.00 | 4,205.00 | 4,320.00 | 4,195.38 | 5,519 |
| 2024-09-13 | 4,415.00 | 4,415.00 | 4,235.00 | 4,355.00 | 4,229.38 | 5,595 |
| 2024-09-12 | 4,260.00 | 4,400.00 | 4,260.00 | 4,355.00 | 4,229.38 | 4,056 |
| 2024-09-11 | 4,300.00 | 4,300.00 | 4,225.00 | 4,260.00 | 4,137.12 | 5,907 |
| 2024-09-10 | 4,340.00 | 4,385.00 | 4,250.00 | 4,300.00 | 4,175.96 | 4,842 |
| 2024-09-09 | 4,330.00 | 4,385.00 | 4,265.00 | 4,340.00 | 4,214.81 | 5,548 |
| 2024-09-06 | 4,355.00 | 4,480.00 | 4,295.00 | 4,300.00 | 4,175.96 | 4,714 |
| 2024-09-05 | 4,420.00 | 4,550.00 | 4,295.00 | 4,355.00 | 4,229.38 | 17,293 |
| 2024-09-04 | 4,540.00 | 4,540.00 | 4,385.00 | 4,420.00 | 4,292.50 | 6,664 |
| 2024-09-03 | 4,515.00 | 4,605.00 | 4,515.00 | 4,540.00 | 4,409.04 | 2,704 |
| 2024-09-02 | 4,490.00 | 4,530.00 | 4,490.00 | 4,510.00 | 4,379.90 | 3,474 |
| 2024-08-30 | 4,490.00 | 4,510.00 | 4,455.00 | 4,485.00 | 4,355.63 | 7,109 |
| 2024-08-29 | 4,450.00 | 4,495.00 | 4,315.00 | 4,490.00 | 4,360.48 | 6,882 |
| 2024-08-28 | 4,485.00 | 4,545.00 | 4,400.00 | 4,495.00 | 4,365.34 | 5,455 |
| 2024-08-27 | 4,460.00 | 4,505.00 | 4,405.00 | 4,485.00 | 4,355.63 | 8,739 |
| 2024-08-26 | 4,605.00 | 4,675.00 | 4,460.00 | 4,505.00 | 4,375.05 | 13,446 |
| 2024-08-23 | 4,625.00 | 4,750.00 | 4,510.00 | 4,605.00 | 4,472.16 | 19,412 |
| 2024-08-22 | 4,690.00 | 4,750.00 | 4,605.00 | 4,625.00 | 4,491.59 | 7,259 |
| 2024-08-21 | 4,700.00 | 4,780.00 | 4,685.00 | 4,690.00 | 4,554.71 | 6,397 |
| 2024-08-20 | 4,730.00 | 4,780.00 | 4,685.00 | 4,745.00 | 4,608.13 | 11,803 |
| 2024-08-19 | 4,755.00 | 4,810.00 | 4,705.00 | 4,730.00 | 4,593.56 | 19,469 |
| 2024-08-16 | 4,665.00 | 4,770.00 | 4,635.00 | 4,755.00 | 4,617.84 | 15,420 |
| 2024-08-14 | 4,555.00 | 4,695.00 | 4,555.00 | 4,665.00 | 4,530.43 | 16,399 |
| 2024-08-13 | 4,635.00 | 4,680.00 | 4,460.00 | 4,555.00 | 4,423.61 | 9,807 |
| 2024-08-12 | 4,555.00 | 4,645.00 | 4,505.00 | 4,635.00 | 4,501.30 | 8,163 |
| 2024-08-09 | 4,470.00 | 4,550.00 | 4,460.00 | 4,500.00 | 4,370.19 | 10,491 |
| 2024-08-08 | 4,475.00 | 4,475.00 | 4,400.00 | 4,450.00 | 4,321.63 | 11,738 |
| 2024-08-07 | 4,360.00 | 4,495.00 | 4,360.00 | 4,475.00 | 4,345.91 | 5,797 |
| 2024-08-06 | 4,050.00 | 4,605.00 | 4,050.00 | 4,360.00 | 4,234.23 | 29,082 |
| 2024-08-05 | 4,600.00 | 4,600.00 | 4,010.00 | 4,245.00 | 4,122.55 | 42,821 |
| 2024-08-02 | 4,675.00 | 4,680.00 | 4,500.00 | 4,620.00 | 4,486.73 | 64,406 |
| 2024-08-01 | 4,470.00 | 4,940.00 | 4,470.00 | 4,685.00 | 4,549.86 | 136,120 |
| 2024-07-31 | 4,510.00 | 4,550.00 | 4,345.00 | 4,425.00 | 4,297.36 | 81,776 |
| 2024-07-30 | 4,620.00 | 5,770.00 | 4,500.00 | 4,510.00 | 4,379.90 | 1,810,552 |
| 2024-07-29 | 4,580.00 | 4,630.00 | 4,580.00 | 4,620.00 | 4,486.73 | 4,206 |
| 2024-07-26 | 4,545.00 | 4,595.00 | 4,495.00 | 4,580.00 | 4,447.88 | 5,290 |
| 2024-07-25 | 4,550.00 | 4,645.00 | 4,280.00 | 4,545.00 | 4,413.89 | 17,066 |
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.