i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,480.00
-40.00 (-0.72%)
At close: Apr 28, 2026
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,460.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 0.73% | 35,846 |
| Apr 28, 2026 | 5,520.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.72% | 20,183 |
| Apr 27, 2026 | 5,570.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.90% | 34,526 |
| Apr 24, 2026 | 5,440.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 1.83% | 25,647 |
| Apr 23, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.91% | 35,229 |
| Apr 22, 2026 | 5,590.00 | 5,590.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.73% | 23,340 |
| Apr 21, 2026 | 5,540.00 | 5,880.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.36% | 53,074 |
| Apr 20, 2026 | 5,520.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.36% | 54,288 |
| Apr 17, 2026 | 5,400.00 | 5,590.00 | 5,300.00 | 5,520.00 | 5,520.00 | 3.76% | 68,009 |
| Apr 16, 2026 | 5,520.00 | 5,540.00 | 5,190.00 | 5,320.00 | 5,320.00 | -4.14% | 178,180 |
| Apr 15, 2026 | 5,310.00 | 5,670.00 | 5,310.00 | 5,550.00 | 5,550.00 | 4.91% | 97,908 |
| Apr 14, 2026 | 5,400.00 | 5,430.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.12% | 28,379 |
| Apr 13, 2026 | 5,190.00 | 5,480.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.49% | 16,853 |
| Apr 10, 2026 | 5,230.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 18,599 |
| Apr 9, 2026 | 5,270.00 | 5,270.00 | 5,100.00 | 5,230.00 | 5,230.00 | -1.51% | 43,836 |
| Apr 8, 2026 | 5,400.00 | 5,400.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.92% | 23,134 |
| Apr 7, 2026 | 5,210.00 | 5,300.00 | 5,040.00 | 5,210.00 | 5,210.00 | 0.19% | 15,809 |
| Apr 6, 2026 | 5,250.00 | 5,530.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 21,943 |
| Apr 3, 2026 | 5,410.00 | 5,410.00 | 5,180.00 | 5,250.00 | 5,250.00 | - | 42,442 |
| Apr 2, 2026 | 5,560.00 | 5,780.00 | 5,150.00 | 5,250.00 | 5,250.00 | -5.58% | 48,887 |
| Apr 1, 2026 | 5,280.00 | 5,560.00 | 5,280.00 | 5,560.00 | 5,560.00 | 6.11% | 26,009 |
| Mar 31, 2026 | 5,320.00 | 5,440.00 | 5,210.00 | 5,240.00 | 5,240.00 | -2.24% | 28,532 |
| Mar 30, 2026 | 5,200.00 | 5,700.00 | 5,200.00 | 5,360.00 | 5,360.00 | -1.29% | 69,236 |
| Mar 27, 2026 | 5,400.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,430.00 | - | 13,670 |
| Mar 26, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,430.00 | 5,430.00 | -3.04% | 28,600 |
| Mar 25, 2026 | 5,400.00 | 5,680.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4.67% | 18,608 |
| Mar 24, 2026 | 5,620.00 | 5,620.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.47% | 40,642 |
| Mar 23, 2026 | 5,580.00 | 5,650.00 | 5,370.00 | 5,430.00 | 5,430.00 | -4.06% | 28,470 |
| Mar 20, 2026 | 5,500.00 | 5,730.00 | 5,490.00 | 5,660.00 | 5,660.00 | 2.91% | 19,396 |
| Mar 19, 2026 | 5,800.00 | 5,800.00 | 5,490.00 | 5,500.00 | 5,500.00 | -1.96% | 20,881 |
| Mar 18, 2026 | 5,770.00 | 5,770.00 | 5,490.00 | 5,610.00 | 5,610.00 | 0.18% | 31,758 |
| Mar 17, 2026 | 5,570.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.54% | 25,803 |
| Mar 16, 2026 | 5,630.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.07% | 38,351 |
| 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 |