Skip to main content
i-Components Co., Ltd (KOSDAQ:059100)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,855.00
+5.00 (0.10%)
At close: Dec 5, 2025

i-Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,845.004,935.004,805.004,855.004,855.000.10%8,836
Dec 4, 20254,995.004,995.004,810.004,850.004,850.00-2.90%7,945
Dec 3, 20254,820.005,030.004,765.004,995.004,995.003.63%14,570
Dec 2, 20254,900.004,900.004,765.004,820.004,820.00-1.63%8,903
Dec 1, 20254,715.005,000.004,710.004,900.004,900.004.14%35,161
Nov 28, 20254,665.004,795.004,665.004,705.004,705.000.86%8,392
Nov 27, 20254,700.004,785.004,605.004,665.004,665.00-0.74%32,301
Nov 26, 20254,725.004,820.004,655.004,700.004,700.00-0.53%7,226
Nov 25, 20254,720.004,800.004,700.004,725.004,725.000.11%7,338
Nov 24, 20254,915.004,955.004,720.004,720.004,720.00-3.97%18,126
Nov 21, 20254,880.004,960.004,735.004,915.004,915.000.72%36,915
Nov 20, 20254,865.004,925.004,815.004,880.004,880.000.31%5,247
Nov 19, 20254,790.004,900.004,645.004,865.004,865.001.57%18,431
Nov 18, 20254,900.004,900.004,775.004,790.004,790.00-2.24%22,130
Nov 17, 20254,750.004,960.004,745.004,900.004,900.003.81%46,098
Nov 14, 20254,670.004,930.004,590.004,720.004,720.001.07%32,342
Nov 13, 20254,730.004,755.004,620.004,670.004,670.00-1.27%15,995
Nov 12, 20254,605.004,930.004,595.004,730.004,730.002.83%27,295
Nov 11, 20254,535.004,655.004,520.004,600.004,600.001.43%29,339
Nov 10, 20254,600.004,700.004,535.004,535.004,535.00-0.87%24,037
Nov 7, 20254,550.004,800.004,550.004,575.004,575.00-0.22%26,391
Nov 6, 20254,590.004,595.004,555.004,585.004,585.00-0.22%13,178
Nov 5, 20254,655.004,655.004,530.004,595.004,595.00-1.39%10,100
Nov 4, 20254,690.004,740.004,400.004,660.004,660.00-0.53%23,913
Nov 3, 20254,920.004,940.004,660.004,685.004,685.00-5.16%44,895
Oct 31, 20254,985.005,000.004,820.004,940.004,940.00-0.90%16,467
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
Aug 14, 20255,210.005,290.005,170.005,250.005,250.00-24,299
Aug 13, 20255,100.005,400.005,020.005,250.005,250.003.14%75,307
Aug 12, 20255,120.005,140.005,050.005,090.005,090.00-0.59%8,194
Aug 11, 20255,100.005,170.005,040.005,120.005,120.000.39%9,951
Aug 8, 20255,190.005,190.005,040.005,100.005,100.000.59%9,887
Aug 7, 20255,100.005,140.005,070.005,070.005,070.00-0.39%9,063
Aug 6, 20255,090.005,140.005,070.005,090.005,090.00-0.20%16,378
Aug 5, 20255,050.005,130.005,020.005,100.005,100.000.99%14,081
Aug 4, 20255,000.005,060.004,985.005,050.005,050.001.00%8,161
Aug 1, 20255,060.005,090.004,980.005,000.005,000.00-1.19%23,648
Jul 31, 20255,090.005,130.005,060.005,060.005,060.00-0.20%11,243
Jul 30, 20255,050.005,140.005,050.005,070.005,070.000.40%10,333
Jul 29, 20255,100.005,210.004,995.005,050.005,050.00-1.37%42,618
Jul 28, 20255,090.005,120.005,020.005,120.005,120.000.20%29,076
Jul 25, 20255,100.005,130.005,010.005,110.005,110.000.39%21,171
Jul 24, 20255,150.005,190.005,080.005,090.005,090.00-0.59%34,353
Jul 23, 20255,120.005,230.005,080.005,120.005,120.00-1.16%56,567
Jul 22, 20255,260.005,340.005,180.005,180.005,180.00-2.08%63,105
Jul 21, 20255,070.005,430.005,060.005,290.005,290.003.73%183,630
Jul 18, 20255,150.006,130.005,030.005,100.005,100.00-4,449,317
Jul 17, 20255,110.005,140.005,060.005,100.005,100.000.20%8,473
Jul 16, 20255,140.005,170.005,070.005,090.005,090.00-0.97%11,199
Jul 15, 20255,140.005,170.005,100.005,140.005,140.00-10,510
Jul 14, 20255,070.005,140.004,975.005,140.005,140.001.38%10,079
Jul 11, 20255,170.005,180.005,030.005,070.005,070.00-0.78%10,252