i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,300.00 | 8,340.00 | 7,110.00 | 8,200.00 | 8,200.00 | 172,526 |
| 2026-10-15 | 7,260.00 | 7,370.00 | 6,960.00 | 7,020.00 | 7,020.00 | 68,653 |
| 2026-10-14 | 6,680.00 | 7,560.00 | 6,500.00 | 7,320.00 | 7,320.00 | 154,937 |
| 2026-10-13 | 6,700.00 | 6,930.00 | 6,420.00 | 6,680.00 | 6,680.00 | 21,124 |
| 2026-10-12 | 6,700.00 | 6,870.00 | 6,500.00 | 6,650.00 | 6,650.00 | 29,181 |
| 2026-10-08 | 6,870.00 | 6,870.00 | 6,450.00 | 6,700.00 | 6,700.00 | 22,427 |
| 2026-10-07 | 6,640.00 | 6,740.00 | 6,450.00 | 6,500.00 | 6,500.00 | 22,560 |
| 2026-10-06 | 6,730.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 41,205 |
| 2026-10-02 | 6,750.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,740.00 | 12,083 |
| 2026-10-01 | 6,690.00 | 6,750.00 | 6,630.00 | 6,730.00 | 6,730.00 | 19,299 |
| 2026-09-30 | 6,870.00 | 6,930.00 | 6,530.00 | 6,690.00 | 6,690.00 | 42,915 |
| 2026-09-29 | 6,840.00 | 6,980.00 | 6,750.00 | 6,910.00 | 6,910.00 | 6,511 |
| 2026-09-28 | 6,940.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,930.00 | 22,184 |
| 2026-09-23 | 6,930.00 | 7,030.00 | 6,830.00 | 6,920.00 | 6,920.00 | 10,008 |
| 2026-09-22 | 6,700.00 | 7,080.00 | 6,680.00 | 6,920.00 | 6,920.00 | 38,119 |
| 2026-09-21 | 6,530.00 | 6,700.00 | 6,230.00 | 6,700.00 | 6,700.00 | 25,565 |
| 2026-09-18 | 6,690.00 | 6,690.00 | 6,360.00 | 6,450.00 | 6,450.00 | 22,557 |
| 2026-09-17 | 7,100.00 | 7,130.00 | 6,400.00 | 6,550.00 | 6,550.00 | 131,372 |
| 2026-09-16 | 6,670.00 | 6,670.00 | 6,280.00 | 6,500.00 | 6,500.00 | 18,679 |
| 2026-09-15 | 6,610.00 | 6,610.00 | 6,080.00 | 6,390.00 | 6,390.00 | 23,693 |
| 2026-09-14 | 6,770.00 | 6,770.00 | 6,390.00 | 6,540.00 | 6,540.00 | 10,677 |
| 2026-09-11 | 6,710.00 | 6,870.00 | 6,630.00 | 6,710.00 | 6,710.00 | 8,988 |
| 2026-09-10 | 6,770.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,760.00 | 11,497 |
| 2026-09-09 | 6,850.00 | 6,850.00 | 6,620.00 | 6,710.00 | 6,710.00 | 11,670 |
| 2026-09-08 | 6,870.00 | 6,870.00 | 6,590.00 | 6,670.00 | 6,670.00 | 16,595 |
| 2026-09-07 | 6,850.00 | 6,890.00 | 6,630.00 | 6,640.00 | 6,640.00 | 23,674 |
| 2026-09-04 | 6,970.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,900.00 | 10,866 |
| 2026-09-03 | 6,970.00 | 7,180.00 | 6,810.00 | 6,970.00 | 6,970.00 | 52,312 |
| 2026-09-02 | 6,750.00 | 7,190.00 | 6,510.00 | 6,970.00 | 6,970.00 | 54,095 |
| 2026-09-01 | 6,500.00 | 6,750.00 | 6,360.00 | 6,750.00 | 6,750.00 | 27,382 |
| 2026-08-31 | 6,010.00 | 6,550.00 | 6,010.00 | 6,490.00 | 6,490.00 | 56,462 |
| 2026-08-28 | 6,090.00 | 6,160.00 | 5,960.00 | 6,070.00 | 6,070.00 | 15,221 |
| 2026-08-27 | 6,130.00 | 6,180.00 | 6,050.00 | 6,090.00 | 6,090.00 | 6,140 |
| 2026-08-26 | 6,050.00 | 6,220.00 | 6,050.00 | 6,180.00 | 6,180.00 | 6,158 |
| 2026-08-25 | 6,240.00 | 6,240.00 | 5,940.00 | 6,150.00 | 6,150.00 | 8,425 |
| 2026-08-24 | 6,220.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 19,683 |
| 2026-08-21 | 6,370.00 | 6,380.00 | 6,000.00 | 6,220.00 | 6,220.00 | 14,031 |
| 2026-08-20 | 6,440.00 | 6,540.00 | 6,340.00 | 6,430.00 | 6,430.00 | 16,923 |
| 2026-08-19 | 5,930.00 | 6,560.00 | 5,930.00 | 6,420.00 | 6,420.00 | 57,407 |
| 2026-08-18 | 6,010.00 | 6,350.00 | 5,860.00 | 6,220.00 | 6,220.00 | 45,667 |
| 2026-08-14 | 6,100.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 15,155 |
| 2026-08-13 | 6,090.00 | 6,090.00 | 5,800.00 | 6,020.00 | 6,020.00 | 23,602 |
| 2026-08-12 | 5,910.00 | 6,070.00 | 5,720.00 | 6,010.00 | 6,010.00 | 57,468 |
| 2026-08-11 | 5,560.00 | 5,900.00 | 5,350.00 | 5,900.00 | 5,900.00 | 55,683 |
| 2026-08-10 | 5,400.00 | 5,740.00 | 5,300.00 | 5,560.00 | 5,560.00 | 12,500 |
| 2026-08-07 | 5,250.00 | 5,440.00 | 5,170.00 | 5,400.00 | 5,400.00 | 15,914 |
| 2026-08-06 | 5,200.00 | 5,290.00 | 5,060.00 | 5,290.00 | 5,290.00 | 7,650 |
| 2026-08-05 | 5,190.00 | 5,300.00 | 5,080.00 | 5,200.00 | 5,200.00 | 14,501 |
| 2026-08-04 | 4,715.00 | 5,300.00 | 4,715.00 | 5,170.00 | 5,170.00 | 49,172 |
| 2026-08-03 | 4,600.00 | 5,120.00 | 4,535.00 | 4,715.00 | 4,715.00 | 87,801 |
| 2026-07-31 | 4,675.00 | 4,830.00 | 4,450.00 | 4,600.00 | 4,600.00 | 20,444 |
| 2026-07-30 | 4,505.00 | 4,760.00 | 4,285.00 | 4,410.00 | 4,410.00 | 63,797 |
| 2026-07-29 | 4,795.00 | 4,800.00 | 4,405.00 | 4,605.00 | 4,605.00 | 27,903 |
| 2026-07-28 | 5,000.00 | 5,000.00 | 4,645.00 | 4,780.00 | 4,780.00 | 19,844 |
| 2026-07-27 | 4,975.00 | 5,030.00 | 4,900.00 | 4,905.00 | 4,905.00 | 4,650 |
| 2026-07-24 | 5,160.00 | 5,250.00 | 4,720.00 | 4,975.00 | 4,975.00 | 44,342 |
| 2026-07-23 | 5,150.00 | 5,220.00 | 5,080.00 | 5,180.00 | 5,180.00 | 9,524 |
| 2026-07-22 | 5,300.00 | 5,430.00 | 5,080.00 | 5,190.00 | 5,190.00 | 22,006 |
| 2026-07-21 | 4,990.00 | 5,300.00 | 4,890.00 | 5,190.00 | 5,190.00 | 20,437 |
| 2026-07-20 | 5,050.00 | 5,050.00 | 4,815.00 | 4,900.00 | 4,900.00 | 6,738 |
Page 1 of 21 · 1,225 trading daysOlder →
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.