i-Components Co., Ltd (KOSDAQ:059100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,955.00
-25.00 (-0.50%)
Last updated: Oct 30, 2025, 12:28 PM KST

i-Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,985.005,000.004,820.004,940.004,940.00-0.90%16,466
Oct 30, 20255,040.005,040.004,900.004,985.004,985.000.10%14,396
Oct 29, 20255,200.005,200.004,955.004,980.004,980.00-0.30%16,905
Oct 28, 20255,020.005,100.004,980.004,995.004,995.00-0.50%8,954
Oct 27, 20255,030.005,100.004,990.005,020.005,020.00-0.20%40,650
Oct 24, 20255,020.005,100.004,970.005,030.005,030.000.20%12,067
Oct 23, 20255,100.005,100.005,000.005,020.005,020.00-1.57%6,184
Oct 22, 20255,010.005,130.004,920.005,100.005,100.001.80%21,567
Oct 21, 20255,050.005,110.004,985.005,010.005,010.00-0.79%11,330
Oct 20, 20255,110.005,130.005,040.005,050.005,050.00-1.94%8,606
Oct 17, 20255,200.005,210.005,100.005,150.005,150.00-1.53%9,390
Oct 16, 20255,250.005,400.005,160.005,230.005,230.000.38%7,163
Oct 15, 20255,140.005,290.005,140.005,210.005,210.00-11,980
Oct 14, 20255,170.005,260.005,090.005,210.005,210.000.77%15,270
Oct 13, 20254,850.005,320.004,850.005,170.005,170.001.37%23,868
Oct 10, 20255,130.005,250.005,100.005,100.005,100.00-0.97%20,533
Oct 2, 20255,180.005,340.005,140.005,150.005,150.00-0.58%5,240
Oct 1, 20255,210.005,270.005,130.005,180.005,180.00-0.38%8,682
Sep 30, 20255,390.005,410.005,170.005,200.005,200.00-2.44%12,906
Sep 29, 20255,300.005,380.005,270.005,330.005,330.000.95%12,747
Sep 26, 20255,390.005,470.005,280.005,280.005,280.00-2.04%5,129
Sep 25, 20255,550.005,570.005,390.005,390.005,390.00-2.88%10,062
Sep 24, 20255,500.005,550.005,430.005,550.005,550.000.73%33,200
Sep 23, 20255,510.005,620.005,460.005,510.005,510.000.18%13,543
Sep 22, 20255,580.005,630.005,500.005,500.005,500.00-1.43%10,929
Sep 19, 20255,410.005,690.005,410.005,580.005,580.003.33%43,439
Sep 18, 20255,370.005,460.005,370.005,400.005,400.001.50%7,836
Sep 17, 20255,370.005,400.005,270.005,320.005,320.00-0.93%10,552
Sep 16, 20255,400.005,490.005,360.005,370.005,370.00-0.56%6,138
Sep 15, 20255,520.005,600.005,370.005,400.005,400.00-1.28%23,923
Sep 12, 20255,500.005,550.005,410.005,470.005,470.00-0.55%19,841
Sep 11, 20255,580.005,610.005,460.005,500.005,500.00-1.43%18,961
Sep 10, 20255,660.005,700.005,540.005,580.005,580.00-1.41%24,562
Sep 9, 20255,720.005,840.005,620.005,660.005,660.00-1.05%25,785
Sep 8, 20255,750.005,790.005,630.005,720.005,720.00-0.52%21,716
Sep 5, 20255,820.005,820.005,630.005,750.005,750.001.23%21,427
Sep 4, 20255,700.005,760.005,620.005,680.005,680.00-0.87%29,634
Sep 3, 20255,460.005,790.005,390.005,730.005,730.005.14%72,893
Sep 2, 20255,280.005,450.005,230.005,450.005,450.003.22%15,351
Sep 1, 20255,340.005,390.005,230.005,280.005,280.00-1.49%26,519
Aug 29, 20255,480.005,480.005,350.005,360.005,360.00-2.19%21,597
Aug 28, 20255,490.005,490.005,350.005,480.005,480.000.92%23,061
Aug 27, 20255,390.005,590.005,380.005,430.005,430.000.74%56,576
Aug 26, 20255,400.005,460.005,340.005,390.005,390.00-0.92%23,808
Aug 25, 20255,350.005,550.005,240.005,440.005,440.003.82%105,766
Aug 22, 20255,260.005,340.005,230.005,240.005,240.00-1.13%17,595
Aug 21, 20255,310.005,390.005,240.005,300.005,300.00-0.19%29,726
Aug 20, 20255,120.005,350.005,120.005,310.005,310.002.12%66,997
Aug 19, 20255,170.005,680.005,150.005,200.005,200.000.58%587,504
Aug 18, 20255,120.005,340.005,120.005,170.005,170.00-1.52%26,284