i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,720.00
-200.00 (-3.38%)
At close: May 20, 2026
i-Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,560.00 | 5,560.00 | 5,370.00 | 5,390.00 | 5,390.00 | -3.06% | 50,354 |
| May 4, 2026 | 5,500.00 | 5,590.00 | 5,460.00 | 5,560.00 | 5,560.00 | 2.02% | 33,658 |
| Apr 30, 2026 | 5,500.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.27% | 23,239 |
| Apr 29, 2026 | 5,460.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 0.73% | 37,147 |
| 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% | 35,637 |
| 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% | 68,010 |
| Apr 16, 2026 | 5,520.00 | 5,540.00 | 5,190.00 | 5,320.00 | 5,320.00 | -4.14% | 179,092 |
| Apr 15, 2026 | 5,310.00 | 5,670.00 | 5,310.00 | 5,550.00 | 5,550.00 | 4.91% | 98,770 |
| Apr 14, 2026 | 5,400.00 | 5,430.00 | 5,230.00 | 5,290.00 | 5,290.00 | -1.12% | 29,173 |
| Apr 13, 2026 | 5,190.00 | 5,480.00 | 5,190.00 | 5,350.00 | 5,350.00 | 2.49% | 16,875 |
| Apr 10, 2026 | 5,230.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 18,618 |
| 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% | 23,158 |
| Apr 7, 2026 | 5,210.00 | 5,300.00 | 5,040.00 | 5,210.00 | 5,210.00 | 0.19% | 15,829 |
| 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 | - | 42,491 |
| 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% | 26,010 |
| 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% | 69,238 |
| Mar 27, 2026 | 5,400.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,430.00 | - | 13,688 |
| 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% | 41,067 |
| Mar 23, 2026 | 5,580.00 | 5,650.00 | 5,370.00 | 5,430.00 | 5,430.00 | -4.06% | 28,690 |
| 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% | 31,952 |
| Mar 17, 2026 | 5,570.00 | 5,670.00 | 5,490.00 | 5,600.00 | 5,600.00 | 0.54% | 25,999 |
| 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% | 34,031 |
| 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% | 47,529 |