i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,480.00
+50.00 (0.92%)
At close: Aug 28, 2025
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,490.00 | 5,490.00 | 5,350.00 | 5,480.00 | - | 0.92% | 23,902 |
| Aug 27, 2025 | 5,390.00 | 5,590.00 | 5,380.00 | 5,430.00 | - | 0.74% | 56,576 |
| Aug 26, 2025 | 5,400.00 | 5,460.00 | 5,340.00 | 5,390.00 | - | -0.92% | 23,808 |
| Aug 25, 2025 | 5,350.00 | 5,550.00 | 5,240.00 | 5,440.00 | - | 3.82% | 105,766 |
| Aug 22, 2025 | 5,260.00 | 5,340.00 | 5,230.00 | 5,240.00 | - | -1.13% | 17,595 |
| Aug 21, 2025 | 5,310.00 | 5,390.00 | 5,240.00 | 5,300.00 | - | -0.19% | 29,726 |
| Aug 20, 2025 | 5,120.00 | 5,350.00 | 5,120.00 | 5,310.00 | - | 2.12% | 66,997 |
| Aug 19, 2025 | 5,170.00 | 5,680.00 | 5,150.00 | 5,200.00 | - | 0.58% | 587,504 |
| Aug 18, 2025 | 5,120.00 | 5,340.00 | 5,120.00 | 5,170.00 | - | -1.52% | 26,284 |
| Aug 14, 2025 | 5,210.00 | 5,290.00 | 5,170.00 | 5,250.00 | - | - | 24,299 |
| Aug 13, 2025 | 5,100.00 | 5,400.00 | 5,020.00 | 5,250.00 | - | 3.14% | 75,307 |
| Aug 12, 2025 | 5,120.00 | 5,140.00 | 5,050.00 | 5,090.00 | - | -0.59% | 8,194 |
| Aug 11, 2025 | 5,100.00 | 5,170.00 | 5,040.00 | 5,120.00 | - | 0.39% | 9,951 |
| Aug 8, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,100.00 | - | 0.59% | 9,887 |
| Aug 7, 2025 | 5,100.00 | 5,140.00 | 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 | - | -0.20% | 16,378 |
| Aug 5, 2025 | 5,050.00 | 5,130.00 | 5,020.00 | 5,100.00 | - | 0.99% | 14,081 |
| Aug 4, 2025 | 5,000.00 | 5,060.00 | 4,985.00 | 5,050.00 | - | 1.00% | 8,161 |
| Aug 1, 2025 | 5,060.00 | 5,090.00 | 4,980.00 | 5,000.00 | - | -1.19% | 23,648 |
| Jul 31, 2025 | 5,090.00 | 5,130.00 | 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 | - | 0.40% | 10,333 |
| Jul 29, 2025 | 5,100.00 | 5,210.00 | 4,995.00 | 5,050.00 | - | -1.37% | 42,618 |
| Jul 28, 2025 | 5,090.00 | 5,120.00 | 5,020.00 | 5,120.00 | - | 0.20% | 29,076 |
| Jul 25, 2025 | 5,100.00 | 5,130.00 | 5,010.00 | 5,110.00 | - | 0.39% | 21,171 |
| Jul 24, 2025 | 5,150.00 | 5,190.00 | 5,080.00 | 5,090.00 | - | -0.59% | 34,353 |
| Jul 23, 2025 | 5,120.00 | 5,230.00 | 5,080.00 | 5,120.00 | - | -1.16% | 56,567 |
| Jul 22, 2025 | 5,260.00 | 5,340.00 | 5,180.00 | 5,180.00 | - | -2.08% | 63,105 |
| Jul 21, 2025 | 5,070.00 | 5,430.00 | 5,060.00 | 5,290.00 | - | 3.73% | 183,630 |
| Jul 18, 2025 | 5,150.00 | 6,130.00 | 5,030.00 | 5,100.00 | - | - | 4,449,317 |
| Jul 17, 2025 | 5,110.00 | 5,140.00 | 5,060.00 | 5,100.00 | - | 0.20% | 8,473 |
| Jul 16, 2025 | 5,140.00 | 5,170.00 | 5,070.00 | 5,090.00 | - | -0.97% | 11,199 |
| Jul 15, 2025 | 5,140.00 | 5,170.00 | 5,100.00 | 5,140.00 | - | - | 10,510 |
| Jul 14, 2025 | 5,070.00 | 5,140.00 | 4,975.00 | 5,140.00 | - | 1.38% | 10,079 |
| Jul 11, 2025 | 5,170.00 | 5,180.00 | 5,030.00 | 5,070.00 | - | -0.78% | 10,252 |
| Jul 10, 2025 | 5,100.00 | 5,160.00 | 5,090.00 | 5,110.00 | - | 0.39% | 12,661 |
| Jul 9, 2025 | 5,190.00 | 5,210.00 | 5,070.00 | 5,090.00 | - | -2.12% | 12,376 |
| Jul 8, 2025 | 5,190.00 | 5,250.00 | 5,120.00 | 5,200.00 | - | -0.38% | 26,305 |
| Jul 7, 2025 | 5,020.00 | 5,390.00 | 4,990.00 | 5,220.00 | - | 3.98% | 60,285 |
| Jul 4, 2025 | 4,955.00 | 5,070.00 | 4,925.00 | 5,020.00 | - | 1.31% | 37,908 |
| Jul 3, 2025 | 4,995.00 | 5,040.00 | 4,935.00 | 4,955.00 | - | -0.70% | 12,139 |
| Jul 2, 2025 | 5,010.00 | 5,040.00 | 4,930.00 | 4,990.00 | - | -0.10% | 28,597 |
| Jul 1, 2025 | 5,060.00 | 5,060.00 | 4,985.00 | 4,995.00 | - | - | 18,115 |
| Jun 30, 2025 | 4,975.00 | 5,030.00 | 4,975.00 | 4,995.00 | - | 0.40% | 10,982 |
| Jun 27, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 4,975.00 | - | -0.50% | 15,272 |
| Jun 26, 2025 | 4,990.00 | 5,050.00 | 4,850.00 | 5,000.00 | - | 0.20% | 32,244 |
| Jun 25, 2025 | 5,070.00 | 5,070.00 | 4,930.00 | 4,990.00 | - | -0.80% | 12,547 |
| Jun 24, 2025 | 4,980.00 | 5,070.00 | 4,920.00 | 5,030.00 | - | 2.34% | 16,983 |
| Jun 23, 2025 | 4,985.00 | 4,985.00 | 4,885.00 | 4,915.00 | - | -1.40% | 39,847 |
| Jun 20, 2025 | 5,000.00 | 5,050.00 | 4,855.00 | 4,985.00 | - | -0.30% | 56,269 |
| Jun 19, 2025 | 5,030.00 | 5,040.00 | 4,900.00 | 5,000.00 | - | -0.60% | 67,256 |