i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,620.00
+120.00 (2.18%)
At close: Mar 12, 2026
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,620.00 | 5,780.00 | 5,460.00 | 5,630.00 | 5,630.00 | 0.18% | 32,280 |
| Mar 12, 2026 | 5,460.00 | 5,630.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.18% | 34,002 |
| Mar 11, 2026 | 5,510.00 | 5,550.00 | 5,330.00 | 5,500.00 | 5,500.00 | 2.04% | 57,613 |
| Mar 10, 2026 | 5,300.00 | 5,440.00 | 5,220.00 | 5,390.00 | 5,390.00 | 3.45% | 47,528 |
| Mar 9, 2026 | 5,030.00 | 5,300.00 | 5,000.00 | 5,210.00 | 5,210.00 | -4.75% | 57,437 |
| Mar 6, 2026 | 5,150.00 | 5,520.00 | 5,060.00 | 5,470.00 | 5,470.00 | 5.39% | 65,630 |
| Mar 5, 2026 | 5,120.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | 6.03% | 80,579 |
| Mar 4, 2026 | 5,460.00 | 5,460.00 | 4,705.00 | 4,895.00 | 4,895.00 | -11.32% | 266,619 |
| Mar 3, 2026 | 6,050.00 | 6,050.00 | 5,350.00 | 5,520.00 | 5,520.00 | -9.21% | 178,525 |
| Feb 27, 2026 | 6,400.00 | 6,400.00 | 5,850.00 | 6,080.00 | 6,080.00 | -4.25% | 64,195 |
| Feb 26, 2026 | 6,350.00 | 6,650.00 | 6,230.00 | 6,350.00 | 6,350.00 | 0.95% | 85,298 |
| Feb 25, 2026 | 6,460.00 | 6,520.00 | 6,200.00 | 6,290.00 | 6,290.00 | -2.63% | 71,820 |
| Feb 24, 2026 | 6,550.00 | 6,550.00 | 6,340.00 | 6,460.00 | 6,460.00 | -2.12% | 54,258 |
| Feb 23, 2026 | 6,410.00 | 6,900.00 | 6,340.00 | 6,600.00 | 6,600.00 | 4.10% | 180,208 |
| Feb 20, 2026 | 6,410.00 | 6,790.00 | 6,120.00 | 6,340.00 | 6,340.00 | -1.09% | 207,025 |
| Feb 19, 2026 | 6,610.00 | 6,630.00 | 6,110.00 | 6,410.00 | 6,410.00 | -3.03% | 176,255 |
| Feb 13, 2026 | 7,050.00 | 7,050.00 | 6,410.00 | 6,610.00 | 6,610.00 | -6.51% | 212,886 |
| Feb 12, 2026 | 7,240.00 | 7,720.00 | 6,880.00 | 7,070.00 | 7,070.00 | -3.02% | 328,369 |
| Feb 11, 2026 | 6,550.00 | 8,060.00 | 6,310.00 | 7,290.00 | 7,290.00 | 15.53% | 1,512,072 |
| Feb 10, 2026 | 5,140.00 | 6,640.00 | 5,140.00 | 6,310.00 | 6,310.00 | 22.76% | 810,024 |
| Feb 9, 2026 | 5,280.00 | 5,340.00 | 5,120.00 | 5,140.00 | 5,140.00 | -1.91% | 74,715 |
| Feb 6, 2026 | 5,220.00 | 5,270.00 | 5,050.00 | 5,240.00 | 5,240.00 | 0.19% | 52,607 |
| Feb 5, 2026 | 5,110.00 | 5,370.00 | 5,040.00 | 5,230.00 | 5,230.00 | 2.55% | 97,025 |
| Feb 4, 2026 | 4,890.00 | 5,480.00 | 4,865.00 | 5,100.00 | 5,100.00 | 4.29% | 169,813 |
| Feb 3, 2026 | 4,950.00 | 4,990.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.21% | 18,270 |
| Feb 2, 2026 | 4,895.00 | 4,975.00 | 4,825.00 | 4,950.00 | 4,950.00 | 1.12% | 35,386 |
| Jan 30, 2026 | 5,040.00 | 5,040.00 | 4,895.00 | 4,895.00 | 4,895.00 | -1.81% | 15,350 |
| Jan 29, 2026 | 4,990.00 | 5,090.00 | 4,890.00 | 4,985.00 | 4,985.00 | 1.22% | 43,828 |
| Jan 28, 2026 | 4,820.00 | 4,925.00 | 4,820.00 | 4,925.00 | 4,925.00 | 1.65% | 14,690 |
| Jan 27, 2026 | 4,870.00 | 4,870.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.41% | 13,267 |
| Jan 26, 2026 | 4,805.00 | 4,895.00 | 4,805.00 | 4,865.00 | 4,865.00 | 1.25% | 15,560 |
| Jan 23, 2026 | 4,800.00 | 4,805.00 | 4,745.00 | 4,805.00 | 4,805.00 | 0.73% | 10,528 |
| Jan 22, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,770.00 | 4,770.00 | 1.06% | 14,301 |
| Jan 21, 2026 | 4,800.00 | 4,810.00 | 4,685.00 | 4,720.00 | 4,720.00 | -1.36% | 10,937 |
| Jan 20, 2026 | 4,870.00 | 4,900.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.85% | 20,205 |
| Jan 19, 2026 | 4,815.00 | 4,925.00 | 4,815.00 | 4,875.00 | 4,875.00 | 0.31% | 10,763 |
| Jan 16, 2026 | 4,795.00 | 4,870.00 | 4,780.00 | 4,860.00 | 4,860.00 | 1.36% | 27,664 |
| Jan 15, 2026 | 4,810.00 | 4,825.00 | 4,750.00 | 4,795.00 | 4,795.00 | -0.52% | 12,372 |
| Jan 14, 2026 | 4,920.00 | 4,920.00 | 4,775.00 | 4,820.00 | 4,820.00 | -2.03% | 19,767 |
| Jan 13, 2026 | 4,970.00 | 4,970.00 | 4,895.00 | 4,920.00 | 4,920.00 | -1.01% | 19,732 |
| Jan 12, 2026 | 4,910.00 | 5,020.00 | 4,855.00 | 4,970.00 | 4,970.00 | 1.22% | 41,522 |
| Jan 9, 2026 | 4,805.00 | 4,980.00 | 4,770.00 | 4,910.00 | 4,910.00 | 3.48% | 29,314 |
| Jan 8, 2026 | 4,640.00 | 4,855.00 | 4,520.00 | 4,745.00 | 4,745.00 | 2.26% | 46,227 |
| Jan 7, 2026 | 4,750.00 | 4,750.00 | 4,555.00 | 4,640.00 | 4,640.00 | -0.64% | 23,805 |
| Jan 6, 2026 | 4,845.00 | 4,850.00 | 4,660.00 | 4,670.00 | 4,670.00 | -3.71% | 32,655 |
| Jan 5, 2026 | 4,830.00 | 4,850.00 | 4,695.00 | 4,850.00 | 4,850.00 | 0.73% | 56,319 |
| Jan 2, 2026 | 4,935.00 | 4,960.00 | 4,815.00 | 4,815.00 | 4,815.00 | -2.43% | 29,795 |
| Dec 30, 2025 | 5,010.00 | 5,040.00 | 4,900.00 | 4,935.00 | 4,935.00 | -1.50% | 10,085 |
| Dec 29, 2025 | 5,160.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | -3.65% | 8,164 |
| Dec 26, 2025 | 5,200.00 | 5,210.00 | 5,070.00 | 5,200.00 | 5,200.00 | - | 12,475 |