i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,190.00
+290.00 (5.92%)
At close: Jul 21, 2026
i-Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,050.00 | 5,050.00 | 4,815.00 | 4,900.00 | 4,900.00 | -2.20% | 6,738 |
| Jul 16, 2026 | 5,100.00 | 5,100.00 | 4,915.00 | 5,010.00 | 5,010.00 | - | 9,262 |
| Jul 15, 2026 | 5,180.00 | 5,180.00 | 4,945.00 | 5,010.00 | 5,010.00 | 1.31% | 38,676 |
| Jul 14, 2026 | 4,720.00 | 5,170.00 | 4,685.00 | 4,945.00 | 4,945.00 | 4.00% | 32,196 |
| Jul 13, 2026 | 4,700.00 | 4,785.00 | 4,600.00 | 4,755.00 | 4,755.00 | 2.26% | 21,569 |
| Jul 10, 2026 | 4,450.00 | 4,685.00 | 4,450.00 | 4,650.00 | 4,650.00 | 4.49% | 4,555 |
| Jul 9, 2026 | 4,545.00 | 4,605.00 | 4,350.00 | 4,450.00 | 4,450.00 | -2.09% | 40,897 |
| Jul 8, 2026 | 4,740.00 | 4,740.00 | 4,285.00 | 4,545.00 | 4,545.00 | -0.76% | 34,619 |
| Jul 7, 2026 | 4,625.00 | 4,750.00 | 4,505.00 | 4,580.00 | 4,580.00 | -0.97% | 13,827 |
| Jul 6, 2026 | 4,790.00 | 4,790.00 | 4,565.00 | 4,625.00 | 4,625.00 | -0.86% | 6,077 |
| Jul 3, 2026 | 4,560.00 | 4,785.00 | 4,530.00 | 4,665.00 | 4,665.00 | 2.30% | 7,263 |
| Jul 2, 2026 | 4,635.00 | 4,725.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.62% | 12,791 |
| Jul 1, 2026 | 4,645.00 | 4,895.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.22% | 18,251 |
| Jun 30, 2026 | 4,795.00 | 4,900.00 | 4,515.00 | 4,645.00 | 4,645.00 | -0.96% | 16,863 |
| Jun 29, 2026 | 4,455.00 | 4,750.00 | 4,435.00 | 4,690.00 | 4,690.00 | 5.63% | 19,552 |
| Jun 26, 2026 | 4,830.00 | 4,830.00 | 4,420.00 | 4,440.00 | 4,440.00 | -5.63% | 56,357 |
| Jun 25, 2026 | 4,800.00 | 4,995.00 | 4,615.00 | 4,705.00 | 4,705.00 | -1.98% | 24,073 |
| Jun 24, 2026 | 4,825.00 | 4,860.00 | 4,655.00 | 4,800.00 | 4,800.00 | -0.62% | 46,068 |
| Jun 23, 2026 | 5,170.00 | 5,350.00 | 4,810.00 | 4,830.00 | 4,830.00 | -5.66% | 69,486 |
| Jun 22, 2026 | 5,000.00 | 5,200.00 | 4,955.00 | 5,120.00 | 5,120.00 | 2.40% | 23,326 |
| Jun 19, 2026 | 4,900.00 | 5,070.00 | 4,810.00 | 5,000.00 | 5,000.00 | 1.52% | 31,910 |
| Jun 18, 2026 | 4,925.00 | 5,000.00 | 4,895.00 | 4,925.00 | 4,925.00 | - | 45,812 |
| Jun 17, 2026 | 4,820.00 | 4,950.00 | 4,750.00 | 4,925.00 | 4,925.00 | 2.60% | 27,856 |
| Jun 16, 2026 | 4,760.00 | 4,925.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.84% | 39,776 |
| Jun 15, 2026 | 4,835.00 | 5,000.00 | 4,725.00 | 4,760.00 | 4,760.00 | -1.45% | 77,483 |
| Jun 12, 2026 | 4,840.00 | 4,945.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.63% | 33,048 |
| Jun 11, 2026 | 4,790.00 | 4,855.00 | 4,505.00 | 4,800.00 | 4,800.00 | - | 71,528 |
| Jun 10, 2026 | 4,860.00 | 4,920.00 | 4,605.00 | 4,800.00 | 4,800.00 | -1.03% | 52,762 |
| Jun 9, 2026 | 4,800.00 | 5,090.00 | 4,650.00 | 4,850.00 | 4,850.00 | 1.04% | 97,820 |
| Jun 8, 2026 | 5,220.00 | 5,380.00 | 4,750.00 | 4,800.00 | 4,800.00 | -12.41% | 68,184 |
| Jun 5, 2026 | 5,930.00 | 6,050.00 | 5,400.00 | 5,480.00 | 5,480.00 | -9.42% | 87,530 |
| Jun 4, 2026 | 6,100.00 | 6,350.00 | 5,960.00 | 6,050.00 | 6,050.00 | -0.82% | 52,053 |
| Jun 2, 2026 | 6,230.00 | 6,230.00 | 5,900.00 | 6,100.00 | 6,100.00 | -2.24% | 69,333 |
| Jun 1, 2026 | 5,840.00 | 6,310.00 | 5,760.00 | 6,240.00 | 6,240.00 | 6.85% | 119,052 |
| May 29, 2026 | 5,950.00 | 6,050.00 | 5,710.00 | 5,840.00 | 5,840.00 | -1.85% | 56,375 |
| May 28, 2026 | 5,740.00 | 6,080.00 | 5,640.00 | 5,950.00 | 5,950.00 | 3.84% | 56,315 |
| May 27, 2026 | 5,890.00 | 5,960.00 | 5,630.00 | 5,730.00 | 5,730.00 | -2.72% | 44,523 |
| May 26, 2026 | 6,080.00 | 6,150.00 | 5,830.00 | 5,890.00 | 5,890.00 | -3.92% | 56,618 |
| May 22, 2026 | 6,050.00 | 6,140.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1.32% | 36,114 |
| May 21, 2026 | 5,910.00 | 6,220.00 | 5,720.00 | 6,050.00 | 6,050.00 | 5.77% | 115,834 |
| May 20, 2026 | 5,850.00 | 5,950.00 | 5,650.00 | 5,720.00 | 5,720.00 | -3.38% | 76,055 |
| May 19, 2026 | 5,600.00 | 6,150.00 | 5,540.00 | 5,920.00 | 5,920.00 | 4.96% | 276,036 |
| May 18, 2026 | 5,420.00 | 5,640.00 | 5,320.00 | 5,640.00 | 5,640.00 | 4.06% | 70,847 |
| May 15, 2026 | 5,550.00 | 5,650.00 | 5,340.00 | 5,420.00 | 5,420.00 | -2.34% | 56,399 |
| May 14, 2026 | 5,390.00 | 5,650.00 | 5,390.00 | 5,550.00 | 5,550.00 | 2.97% | 42,117 |
| May 13, 2026 | 5,430.00 | 5,610.00 | 5,390.00 | 5,390.00 | 5,390.00 | -2.71% | 46,516 |
| May 12, 2026 | 5,260.00 | 5,660.00 | 5,230.00 | 5,540.00 | 5,540.00 | 6.33% | 175,726 |
| May 11, 2026 | 5,270.00 | 5,300.00 | 5,010.00 | 5,210.00 | 5,210.00 | -1.88% | 72,896 |
| May 8, 2026 | 5,310.00 | 5,320.00 | 5,160.00 | 5,310.00 | 5,310.00 | - | 20,248 |
| May 7, 2026 | 5,390.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,310.00 | -1.48% | 48,260 |