i-Components Co., Ltd (KOSDAQ:059100)
South Korea · Delayed Price · Currency is KRW 5,840.00
-80.00 (-1.35%)
At close: Nov 13, 2026
i-Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,920.00 | 6,190.00 | 5,710.00 | 5,840.00 | 5,840.00 | -1.35% | 38,128 |
| Nov 12, 2026 | 6,160.00 | 6,160.00 | 5,830.00 | 5,920.00 | 5,920.00 | -2.79% | 29,583 |
| Nov 11, 2026 | 5,940.00 | 6,170.00 | 5,880.00 | 6,090.00 | 6,090.00 | 0.83% | 34,798 |
| Nov 10, 2026 | 5,990.00 | 6,240.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.00% | 36,724 |
| Nov 9, 2026 | 5,900.00 | 6,080.00 | 5,750.00 | 5,980.00 | 5,980.00 | 0.67% | 44,354 |
| Nov 6, 2026 | 6,120.00 | 6,210.00 | 5,800.00 | 5,940.00 | 5,940.00 | -7.48% | 45,940 |
| Nov 5, 2026 | 6,630.00 | 6,650.00 | 6,300.00 | 6,420.00 | 6,420.00 | -1.83% | 32,821 |
| Nov 4, 2026 | 6,440.00 | 6,620.00 | 6,200.00 | 6,540.00 | 6,540.00 | 3.32% | 26,848 |
| Nov 3, 2026 | 6,110.00 | 6,470.00 | 6,100.00 | 6,330.00 | 6,330.00 | 1.61% | 55,763 |
| Nov 2, 2026 | 6,090.00 | 6,290.00 | 6,050.00 | 6,230.00 | 6,230.00 | 4.18% | 28,460 |
| Oct 30, 2026 | 6,390.00 | 6,520.00 | 5,790.00 | 5,980.00 | 5,980.00 | -8.70% | 141,723 |
| Oct 29, 2026 | 7,120.00 | 7,220.00 | 6,450.00 | 6,550.00 | 6,550.00 | -7.88% | 64,644 |
| Oct 28, 2026 | 7,200.00 | 7,260.00 | 6,990.00 | 7,110.00 | 7,110.00 | -1.25% | 26,975 |
| Oct 27, 2026 | 7,010.00 | 7,400.00 | 6,970.00 | 7,200.00 | 7,200.00 | 1.41% | 47,439 |
| Oct 26, 2026 | 7,140.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -0.70% | 37,570 |
| Oct 23, 2026 | 7,500.00 | 7,500.00 | 6,960.00 | 7,150.00 | 7,150.00 | -4.67% | 43,110 |
| Oct 22, 2026 | 7,750.00 | 7,920.00 | 7,400.00 | 7,500.00 | 7,500.00 | -3.97% | 78,187 |
| Oct 21, 2026 | 7,820.00 | 7,940.00 | 7,670.00 | 7,810.00 | 7,810.00 | 0.26% | 26,520 |
| Oct 20, 2026 | 7,850.00 | 8,110.00 | 7,660.00 | 7,790.00 | 7,790.00 | -1.39% | 50,313 |
| Oct 19, 2026 | 8,060.00 | 8,210.00 | 7,310.00 | 7,900.00 | 7,900.00 | -3.66% | 54,607 |
| Oct 16, 2026 | 7,300.00 | 8,340.00 | 7,110.00 | 8,200.00 | 8,200.00 | 16.81% | 183,736 |
| Oct 15, 2026 | 7,260.00 | 7,370.00 | 6,960.00 | 7,020.00 | 7,020.00 | -4.10% | 68,196 |
| Oct 14, 2026 | 6,680.00 | 7,560.00 | 6,500.00 | 7,320.00 | 7,320.00 | 9.58% | 152,135 |
| Oct 13, 2026 | 6,700.00 | 6,930.00 | 6,420.00 | 6,680.00 | 6,680.00 | 0.45% | 21,012 |
| Oct 12, 2026 | 6,700.00 | 6,870.00 | 6,500.00 | 6,650.00 | 6,650.00 | -0.75% | 28,970 |
| Oct 8, 2026 | 6,870.00 | 6,870.00 | 6,450.00 | 6,700.00 | 6,700.00 | 3.08% | 21,667 |
| Oct 7, 2026 | 6,640.00 | 6,740.00 | 6,450.00 | 6,500.00 | 6,500.00 | -2.99% | 22,560 |
| Oct 6, 2026 | 6,730.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | -0.59% | 41,167 |
| Oct 2, 2026 | 6,750.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,740.00 | 0.15% | 12,083 |
| Oct 1, 2026 | 6,690.00 | 6,750.00 | 6,630.00 | 6,730.00 | 6,730.00 | 0.60% | 19,155 |
| Sep 30, 2026 | 6,870.00 | 6,930.00 | 6,530.00 | 6,690.00 | 6,690.00 | -3.18% | 42,915 |
| Sep 29, 2026 | 6,840.00 | 6,980.00 | 6,750.00 | 6,910.00 | 6,910.00 | -0.29% | 6,259 |
| Sep 28, 2026 | 6,940.00 | 6,940.00 | 6,700.00 | 6,930.00 | 6,930.00 | 0.14% | 22,184 |
| Sep 23, 2026 | 6,930.00 | 7,030.00 | 6,830.00 | 6,920.00 | 6,920.00 | - | 10,008 |
| Sep 22, 2026 | 6,700.00 | 7,080.00 | 6,680.00 | 6,920.00 | 6,920.00 | 3.28% | 37,290 |
| Sep 21, 2026 | 6,530.00 | 6,700.00 | 6,230.00 | 6,700.00 | 6,700.00 | 3.88% | 25,565 |
| Sep 18, 2026 | 6,690.00 | 6,690.00 | 6,360.00 | 6,450.00 | 6,450.00 | -1.53% | 22,062 |
| Sep 17, 2026 | 7,100.00 | 7,130.00 | 6,400.00 | 6,550.00 | 6,550.00 | 0.77% | 129,787 |
| Sep 16, 2026 | 6,670.00 | 6,670.00 | 6,280.00 | 6,500.00 | 6,500.00 | 1.72% | 18,676 |
| Sep 15, 2026 | 6,610.00 | 6,610.00 | 6,080.00 | 6,390.00 | 6,390.00 | -2.29% | 23,693 |
| Sep 14, 2026 | 6,770.00 | 6,770.00 | 6,390.00 | 6,540.00 | 6,540.00 | -2.53% | 10,548 |
| Sep 11, 2026 | 6,710.00 | 6,870.00 | 6,630.00 | 6,710.00 | 6,710.00 | -0.74% | 8,988 |
| Sep 10, 2026 | 6,770.00 | 6,910.00 | 6,610.00 | 6,760.00 | 6,760.00 | 0.75% | 11,497 |
| Sep 9, 2026 | 6,850.00 | 6,850.00 | 6,620.00 | 6,710.00 | 6,710.00 | 0.60% | 11,670 |
| Sep 8, 2026 | 6,870.00 | 6,870.00 | 6,590.00 | 6,670.00 | 6,670.00 | 0.45% | 16,595 |
| Sep 7, 2026 | 6,850.00 | 6,890.00 | 6,630.00 | 6,640.00 | 6,640.00 | -3.77% | 23,674 |
| Sep 4, 2026 | 6,970.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.00% | 10,866 |
| Sep 3, 2026 | 6,970.00 | 7,180.00 | 6,810.00 | 6,970.00 | 6,970.00 | - | 52,312 |
| Sep 2, 2026 | 6,750.00 | 7,190.00 | 6,510.00 | 6,970.00 | 6,970.00 | 3.26% | 54,095 |
| Sep 1, 2026 | 6,500.00 | 6,750.00 | 6,360.00 | 6,750.00 | 6,750.00 | 4.01% | 27,382 |