i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 4,855.00
+5.00 (0.10%)
At close: Dec 5, 2025
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,845.00 | 4,935.00 | 4,805.00 | 4,855.00 | 4,855.00 | 0.10% | 8,836 |
| Dec 4, 2025 | 4,995.00 | 4,995.00 | 4,810.00 | 4,850.00 | 4,850.00 | -2.90% | 7,945 |
| Dec 3, 2025 | 4,820.00 | 5,030.00 | 4,765.00 | 4,995.00 | 4,995.00 | 3.63% | 14,570 |
| Dec 2, 2025 | 4,900.00 | 4,900.00 | 4,765.00 | 4,820.00 | 4,820.00 | -1.63% | 8,903 |
| Dec 1, 2025 | 4,715.00 | 5,000.00 | 4,710.00 | 4,900.00 | 4,900.00 | 4.14% | 35,161 |
| Nov 28, 2025 | 4,665.00 | 4,795.00 | 4,665.00 | 4,705.00 | 4,705.00 | 0.86% | 8,392 |
| Nov 27, 2025 | 4,700.00 | 4,785.00 | 4,605.00 | 4,665.00 | 4,665.00 | -0.74% | 32,301 |
| Nov 26, 2025 | 4,725.00 | 4,820.00 | 4,655.00 | 4,700.00 | 4,700.00 | -0.53% | 7,226 |
| Nov 25, 2025 | 4,720.00 | 4,800.00 | 4,700.00 | 4,725.00 | 4,725.00 | 0.11% | 7,338 |
| Nov 24, 2025 | 4,915.00 | 4,955.00 | 4,720.00 | 4,720.00 | 4,720.00 | -3.97% | 18,126 |
| Nov 21, 2025 | 4,880.00 | 4,960.00 | 4,735.00 | 4,915.00 | 4,915.00 | 0.72% | 36,915 |
| Nov 20, 2025 | 4,865.00 | 4,925.00 | 4,815.00 | 4,880.00 | 4,880.00 | 0.31% | 5,247 |
| Nov 19, 2025 | 4,790.00 | 4,900.00 | 4,645.00 | 4,865.00 | 4,865.00 | 1.57% | 18,431 |
| Nov 18, 2025 | 4,900.00 | 4,900.00 | 4,775.00 | 4,790.00 | 4,790.00 | -2.24% | 22,130 |
| Nov 17, 2025 | 4,750.00 | 4,960.00 | 4,745.00 | 4,900.00 | 4,900.00 | 3.81% | 46,098 |
| Nov 14, 2025 | 4,670.00 | 4,930.00 | 4,590.00 | 4,720.00 | 4,720.00 | 1.07% | 32,342 |
| Nov 13, 2025 | 4,730.00 | 4,755.00 | 4,620.00 | 4,670.00 | 4,670.00 | -1.27% | 15,995 |
| Nov 12, 2025 | 4,605.00 | 4,930.00 | 4,595.00 | 4,730.00 | 4,730.00 | 2.83% | 27,295 |
| Nov 11, 2025 | 4,535.00 | 4,655.00 | 4,520.00 | 4,600.00 | 4,600.00 | 1.43% | 29,339 |
| Nov 10, 2025 | 4,600.00 | 4,700.00 | 4,535.00 | 4,535.00 | 4,535.00 | -0.87% | 24,037 |
| Nov 7, 2025 | 4,550.00 | 4,800.00 | 4,550.00 | 4,575.00 | 4,575.00 | -0.22% | 26,391 |
| Nov 6, 2025 | 4,590.00 | 4,595.00 | 4,555.00 | 4,585.00 | 4,585.00 | -0.22% | 13,178 |
| Nov 5, 2025 | 4,655.00 | 4,655.00 | 4,530.00 | 4,595.00 | 4,595.00 | -1.39% | 10,100 |
| Nov 4, 2025 | 4,690.00 | 4,740.00 | 4,400.00 | 4,660.00 | 4,660.00 | -0.53% | 23,913 |
| Nov 3, 2025 | 4,920.00 | 4,940.00 | 4,660.00 | 4,685.00 | 4,685.00 | -5.16% | 44,895 |
| Oct 31, 2025 | 4,985.00 | 5,000.00 | 4,820.00 | 4,940.00 | 4,940.00 | -0.90% | 16,467 |
| Oct 30, 2025 | 5,040.00 | 5,040.00 | 4,900.00 | 4,985.00 | 4,985.00 | 0.10% | 14,396 |
| Oct 29, 2025 | 5,200.00 | 5,200.00 | 4,955.00 | 4,980.00 | 4,980.00 | -0.30% | 16,905 |
| Oct 28, 2025 | 5,020.00 | 5,100.00 | 4,980.00 | 4,995.00 | 4,995.00 | -0.50% | 8,954 |
| Oct 27, 2025 | 5,030.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.20% | 40,650 |
| Oct 24, 2025 | 5,020.00 | 5,100.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.20% | 12,067 |
| Oct 23, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 6,184 |
| Oct 22, 2025 | 5,010.00 | 5,130.00 | 4,920.00 | 5,100.00 | 5,100.00 | 1.80% | 21,567 |
| Oct 21, 2025 | 5,050.00 | 5,110.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.79% | 11,330 |
| Oct 20, 2025 | 5,110.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.94% | 8,606 |
| Oct 17, 2025 | 5,200.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.53% | 9,390 |
| Oct 16, 2025 | 5,250.00 | 5,400.00 | 5,160.00 | 5,230.00 | 5,230.00 | 0.38% | 7,163 |
| Oct 15, 2025 | 5,140.00 | 5,290.00 | 5,140.00 | 5,210.00 | 5,210.00 | - | 11,980 |
| Oct 14, 2025 | 5,170.00 | 5,260.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.77% | 15,270 |
| Oct 13, 2025 | 4,850.00 | 5,320.00 | 4,850.00 | 5,170.00 | 5,170.00 | 1.37% | 23,868 |
| Oct 10, 2025 | 5,130.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 20,533 |
| Oct 2, 2025 | 5,180.00 | 5,340.00 | 5,140.00 | 5,150.00 | 5,150.00 | -0.58% | 5,240 |
| Oct 1, 2025 | 5,210.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.38% | 8,682 |
| Sep 30, 2025 | 5,390.00 | 5,410.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.44% | 12,906 |
| Sep 29, 2025 | 5,300.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.95% | 12,747 |
| Sep 26, 2025 | 5,390.00 | 5,470.00 | 5,280.00 | 5,280.00 | 5,280.00 | -2.04% | 5,129 |
| Sep 25, 2025 | 5,550.00 | 5,570.00 | 5,390.00 | 5,390.00 | 5,390.00 | -2.88% | 10,062 |
| Sep 24, 2025 | 5,500.00 | 5,550.00 | 5,430.00 | 5,550.00 | 5,550.00 | 0.73% | 33,200 |
| Sep 23, 2025 | 5,510.00 | 5,620.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.18% | 13,543 |
| Sep 22, 2025 | 5,580.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.43% | 10,929 |