i-Components Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,500.00 | 7,500.00 | 6,960.00 | 7,150.00 | 7,150.00 | 42,820 |
| 2026-10-22 | 7,750.00 | 7,920.00 | 7,400.00 | 7,500.00 | 7,500.00 | 77,931 |
| 2026-10-21 | 7,820.00 | 7,940.00 | 7,670.00 | 7,810.00 | 7,810.00 | 24,118 |
| 2026-10-20 | 7,850.00 | 8,110.00 | 7,660.00 | 7,790.00 | 7,790.00 | 50,323 |
| 2026-10-19 | 8,060.00 | 8,210.00 | 7,310.00 | 7,900.00 | 7,900.00 | 54,607 |
| 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 |
Page 1 of 1 · 19 trading days
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.