i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 4,895.00
-90.00 (-1.81%)
At close: Jan 30, 2026
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 5,180.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.57% | 4,843 |
| Dec 23, 2025 | 5,180.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.19% | 7,991 |
| Dec 22, 2025 | 5,270.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 10,487 |
| Dec 19, 2025 | 5,080.00 | 5,280.00 | 5,070.00 | 5,240.00 | 5,240.00 | 3.35% | 17,393 |
| Dec 18, 2025 | 5,160.00 | 5,160.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.50% | 11,695 |
| Dec 17, 2025 | 5,200.00 | 5,250.00 | 5,020.00 | 5,200.00 | 5,200.00 | -0.95% | 7,398 |
| Dec 16, 2025 | 5,180.00 | 5,260.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.35% | 8,798 |
| Dec 15, 2025 | 5,270.00 | 5,350.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.71% | 15,817 |
| Dec 12, 2025 | 5,250.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.96% | 18,758 |
| Dec 11, 2025 | 5,120.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1.95% | 22,064 |
| Dec 10, 2025 | 5,020.00 | 5,140.00 | 4,985.00 | 5,120.00 | 5,120.00 | 1.99% | 8,607 |
| Dec 9, 2025 | 4,845.00 | 5,200.00 | 4,845.00 | 5,020.00 | 5,020.00 | 3.61% | 25,361 |
| Dec 8, 2025 | 4,845.00 | 4,930.00 | 4,810.00 | 4,845.00 | 4,845.00 | -0.21% | 4,505 |
| 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 |