i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 5,150.00 | 5,240.00 | 5,050.00 | 5,200.00 | 5,050.00 | 25,519 |
| 2025-01-21 | 5,160.00 | 5,250.00 | 5,100.00 | 5,150.00 | 5,001.44 | 12,992 |
| 2025-01-20 | 5,240.00 | 5,270.00 | 5,150.00 | 5,160.00 | 5,011.15 | 8,030 |
| 2025-01-17 | 5,330.00 | 5,350.00 | 5,180.00 | 5,290.00 | 5,137.40 | 18,630 |
| 2025-01-16 | 5,370.00 | 5,440.00 | 5,290.00 | 5,330.00 | 5,176.25 | 19,880 |
| 2025-01-15 | 5,320.00 | 5,390.00 | 5,290.00 | 5,310.00 | 5,156.83 | 19,498 |
| 2025-01-14 | 5,200.00 | 5,500.00 | 5,150.00 | 5,340.00 | 5,185.96 | 36,388 |
| 2025-01-13 | 5,400.00 | 5,470.00 | 5,250.00 | 5,250.00 | 5,098.56 | 37,888 |
| 2025-01-10 | 5,400.00 | 5,800.00 | 5,310.00 | 5,380.00 | 5,224.81 | 100,036 |
| 2025-01-09 | 5,140.00 | 6,290.00 | 5,080.00 | 5,400.00 | 5,244.23 | 786,363 |
| 2025-01-08 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,991.73 | 15,625 |
| 2025-01-07 | 5,120.00 | 5,170.00 | 5,040.00 | 5,130.00 | 4,982.02 | 37,397 |
| 2025-01-06 | 4,970.00 | 5,800.00 | 4,900.00 | 5,180.00 | 5,030.58 | 708,314 |
| 2025-01-03 | 4,800.00 | 4,970.00 | 4,795.00 | 4,850.00 | 4,710.10 | 17,773 |
| 2025-01-02 | 4,845.00 | 4,845.00 | 4,720.00 | 4,800.00 | 4,661.54 | 11,923 |
| 2024-12-30 | 4,840.00 | 4,930.00 | 4,740.00 | 4,890.00 | 4,748.94 | 12,118 |
| 2024-12-27 | 4,790.00 | 4,840.00 | 4,705.00 | 4,840.00 | 4,700.38 | 8,512 |
| 2024-12-26 | 4,705.00 | 5,000.00 | 4,700.00 | 4,705.00 | 4,569.28 | 12,989 |
| 2024-12-24 | 4,710.00 | 4,750.00 | 4,700.00 | 4,705.00 | 4,569.28 | 5,526 |
| 2024-12-23 | 4,670.00 | 4,730.00 | 4,655.00 | 4,710.00 | 4,574.13 | 20,140 |
| 2024-12-20 | 4,690.00 | 4,700.00 | 4,630.00 | 4,670.00 | 4,535.29 | 12,139 |
| 2024-12-19 | 4,745.00 | 4,780.00 | 4,610.00 | 4,710.00 | 4,574.13 | 17,323 |
| 2024-12-18 | 4,685.00 | 4,750.00 | 4,685.00 | 4,745.00 | 4,608.13 | 10,556 |
| 2024-12-17 | 4,770.00 | 4,770.00 | 4,605.00 | 4,680.00 | 4,545.00 | 12,070 |
| 2024-12-16 | 4,800.00 | 4,800.00 | 4,700.00 | 4,720.00 | 4,583.85 | 7,419 |
| 2024-12-13 | 4,700.00 | 4,790.00 | 4,675.00 | 4,705.00 | 4,569.28 | 27,177 |
| 2024-12-12 | 4,755.00 | 4,800.00 | 4,620.00 | 4,700.00 | 4,564.42 | 27,205 |
| 2024-12-11 | 4,750.00 | 4,810.00 | 4,700.00 | 4,735.00 | 4,598.41 | 10,137 |
| 2024-12-10 | 4,660.00 | 4,790.00 | 4,660.00 | 4,700.00 | 4,564.42 | 16,871 |
| 2024-12-09 | 4,730.00 | 4,790.00 | 4,590.00 | 4,700.00 | 4,564.42 | 12,963 |
| 2024-12-06 | 4,700.00 | 4,705.00 | 4,585.00 | 4,700.00 | 4,564.42 | 16,240 |
| 2024-12-05 | 4,780.00 | 4,800.00 | 4,610.00 | 4,700.00 | 4,564.42 | 12,204 |
| 2024-12-04 | 4,705.00 | 4,780.00 | 4,590.00 | 4,700.00 | 4,564.42 | 27,430 |
| 2024-12-03 | 4,790.00 | 4,790.00 | 4,650.00 | 4,705.00 | 4,569.28 | 9,467 |
| 2024-12-02 | 4,700.00 | 4,795.00 | 4,600.00 | 4,700.00 | 4,564.42 | 17,054 |
| 2024-11-29 | 4,705.00 | 4,800.00 | 4,645.00 | 4,700.00 | 4,564.42 | 14,025 |
| 2024-11-28 | 4,605.00 | 4,710.00 | 4,570.00 | 4,705.00 | 4,569.28 | 13,151 |
| 2024-11-27 | 4,695.00 | 4,700.00 | 4,545.00 | 4,605.00 | 4,472.16 | 12,597 |
| 2024-11-26 | 4,605.00 | 4,610.00 | 4,545.00 | 4,610.00 | 4,477.02 | 8,884 |
| 2024-11-25 | 4,760.00 | 4,760.00 | 4,520.00 | 4,600.00 | 4,467.31 | 13,162 |
| 2024-11-22 | 4,620.00 | 4,700.00 | 4,540.00 | 4,600.00 | 4,467.31 | 19,400 |
| 2024-11-21 | 4,720.00 | 4,725.00 | 4,605.00 | 4,620.00 | 4,486.73 | 9,914 |
| 2024-11-20 | 4,580.00 | 4,775.00 | 4,580.00 | 4,720.00 | 4,583.85 | 16,431 |
| 2024-11-19 | 4,630.00 | 4,775.00 | 4,430.00 | 4,580.00 | 4,447.88 | 10,223 |
| 2024-11-18 | 4,600.00 | 4,625.00 | 4,505.00 | 4,625.00 | 4,491.59 | 7,941 |
| 2024-11-15 | 4,330.00 | 4,550.00 | 4,330.00 | 4,500.00 | 4,370.19 | 16,598 |
| 2024-11-14 | 4,235.00 | 4,465.00 | 4,215.00 | 4,320.00 | 4,195.38 | 12,688 |
| 2024-11-13 | 4,400.00 | 4,600.00 | 4,235.00 | 4,235.00 | 4,112.84 | 13,340 |
| 2024-11-12 | 4,500.00 | 4,575.00 | 4,335.00 | 4,340.00 | 4,214.81 | 12,433 |
| 2024-11-11 | 4,635.00 | 4,680.00 | 4,495.00 | 4,500.00 | 4,370.19 | 9,907 |
| 2024-11-08 | 4,520.00 | 4,700.00 | 4,520.00 | 4,635.00 | 4,501.30 | 3,210 |
| 2024-11-07 | 4,650.00 | 4,700.00 | 4,585.00 | 4,585.00 | 4,452.74 | 11,080 |
| 2024-11-06 | 4,760.00 | 4,820.00 | 4,660.00 | 4,700.00 | 4,564.42 | 19,582 |
| 2024-11-05 | 4,785.00 | 4,785.00 | 4,650.00 | 4,760.00 | 4,622.69 | 12,827 |
| 2024-11-04 | 4,615.00 | 4,690.00 | 4,605.00 | 4,660.00 | 4,525.58 | 11,013 |
| 2024-11-01 | 4,580.00 | 4,650.00 | 4,580.00 | 4,595.00 | 4,462.45 | 2,685 |
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.