i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,150.00
-30.00 (-0.58%)
At close: Oct 2, 2025
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 5,410.00 | 5,690.00 | 5,410.00 | 5,580.00 | 5,580.00 | 3.33% | 43,439 |
| Sep 18, 2025 | 5,370.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | 1.50% | 7,836 |
| Sep 17, 2025 | 5,370.00 | 5,400.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.93% | 10,552 |
| Sep 16, 2025 | 5,400.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.56% | 6,138 |
| Sep 15, 2025 | 5,520.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,400.00 | -1.28% | 23,923 |
| Sep 12, 2025 | 5,500.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.55% | 19,841 |
| Sep 11, 2025 | 5,580.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.43% | 18,961 |
| Sep 10, 2025 | 5,660.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,580.00 | -1.41% | 24,562 |
| Sep 9, 2025 | 5,720.00 | 5,840.00 | 5,620.00 | 5,660.00 | 5,660.00 | -1.05% | 25,785 |
| Sep 8, 2025 | 5,750.00 | 5,790.00 | 5,630.00 | 5,720.00 | 5,720.00 | -0.52% | 21,716 |
| Sep 5, 2025 | 5,820.00 | 5,820.00 | 5,630.00 | 5,750.00 | 5,750.00 | 1.23% | 21,427 |
| Sep 4, 2025 | 5,700.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.87% | 29,634 |
| Sep 3, 2025 | 5,460.00 | 5,790.00 | 5,390.00 | 5,730.00 | 5,730.00 | 5.14% | 72,893 |
| Sep 2, 2025 | 5,280.00 | 5,450.00 | 5,230.00 | 5,450.00 | 5,450.00 | 3.22% | 15,351 |
| Sep 1, 2025 | 5,340.00 | 5,390.00 | 5,230.00 | 5,280.00 | 5,280.00 | -1.49% | 26,519 |
| Aug 29, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,360.00 | 5,360.00 | -2.19% | 21,597 |
| Aug 28, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.92% | 23,061 |
| Aug 27, 2025 | 5,390.00 | 5,590.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.74% | 56,576 |
| Aug 26, 2025 | 5,400.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.92% | 23,808 |
| Aug 25, 2025 | 5,350.00 | 5,550.00 | 5,240.00 | 5,440.00 | 5,440.00 | 3.82% | 105,766 |
| Aug 22, 2025 | 5,260.00 | 5,340.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 17,595 |
| Aug 21, 2025 | 5,310.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.19% | 29,726 |
| Aug 20, 2025 | 5,120.00 | 5,350.00 | 5,120.00 | 5,310.00 | 5,310.00 | 2.12% | 66,997 |
| Aug 19, 2025 | 5,170.00 | 5,680.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.58% | 587,504 |
| Aug 18, 2025 | 5,120.00 | 5,340.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.52% | 26,284 |
| Aug 14, 2025 | 5,210.00 | 5,290.00 | 5,170.00 | 5,250.00 | 5,250.00 | - | 24,299 |
| Aug 13, 2025 | 5,100.00 | 5,400.00 | 5,020.00 | 5,250.00 | 5,250.00 | 3.14% | 75,307 |
| Aug 12, 2025 | 5,120.00 | 5,140.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.59% | 8,194 |
| Aug 11, 2025 | 5,100.00 | 5,170.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.39% | 9,951 |
| Aug 8, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.59% | 9,887 |
| Aug 7, 2025 | 5,100.00 | 5,140.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 9,063 |
| Aug 6, 2025 | 5,090.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 16,378 |
| Aug 5, 2025 | 5,050.00 | 5,130.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.99% | 14,081 |
| Aug 4, 2025 | 5,000.00 | 5,060.00 | 4,985.00 | 5,050.00 | 5,050.00 | 1.00% | 8,161 |
| Aug 1, 2025 | 5,060.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.19% | 23,648 |
| Jul 31, 2025 | 5,090.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 11,243 |
| Jul 30, 2025 | 5,050.00 | 5,140.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 10,333 |
| Jul 29, 2025 | 5,100.00 | 5,210.00 | 4,995.00 | 5,050.00 | 5,050.00 | -1.37% | 42,618 |
| Jul 28, 2025 | 5,090.00 | 5,120.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.20% | 29,076 |
| Jul 25, 2025 | 5,100.00 | 5,130.00 | 5,010.00 | 5,110.00 | 5,110.00 | 0.39% | 21,171 |