Skip to main content
i-Components Co., Ltd (KOSDAQ:059100)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,210.00
-260.00 (-4.75%)
At close: Mar 9, 2026

i-Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,030.005,300.005,000.005,210.005,210.00-4.75%57,437
Mar 6, 20265,150.005,520.005,060.005,470.005,470.005.39%65,630
Mar 5, 20265,120.005,340.005,010.005,190.005,190.006.03%80,579
Mar 4, 20265,460.005,460.004,705.004,895.004,895.00-11.32%266,619
Mar 3, 20266,050.006,050.005,350.005,520.005,520.00-9.21%178,525
Feb 27, 20266,400.006,400.005,850.006,080.006,080.00-4.25%64,195
Feb 26, 20266,350.006,650.006,230.006,350.006,350.000.95%85,298
Feb 25, 20266,460.006,520.006,200.006,290.006,290.00-2.63%71,820
Feb 24, 20266,550.006,550.006,340.006,460.006,460.00-2.12%54,258
Feb 23, 20266,410.006,900.006,340.006,600.006,600.004.10%180,208
Feb 20, 20266,410.006,790.006,120.006,340.006,340.00-1.09%207,025
Feb 19, 20266,610.006,630.006,110.006,410.006,410.00-3.03%176,255
Feb 13, 20267,050.007,050.006,410.006,610.006,610.00-6.51%212,886
Feb 12, 20267,240.007,720.006,880.007,070.007,070.00-3.02%328,369
Feb 11, 20266,550.008,060.006,310.007,290.007,290.0015.53%1,512,072
Feb 10, 20265,140.006,640.005,140.006,310.006,310.0022.76%810,024
Feb 9, 20265,280.005,340.005,120.005,140.005,140.00-1.91%74,715
Feb 6, 20265,220.005,270.005,050.005,240.005,240.000.19%52,607
Feb 5, 20265,110.005,370.005,040.005,230.005,230.002.55%97,025
Feb 4, 20264,890.005,480.004,865.005,100.005,100.004.29%169,813
Feb 3, 20264,950.004,990.004,890.004,890.004,890.00-1.21%18,270
Feb 2, 20264,895.004,975.004,825.004,950.004,950.001.12%35,386
Jan 30, 20265,040.005,040.004,895.004,895.004,895.00-1.81%15,350
Jan 29, 20264,990.005,090.004,890.004,985.004,985.001.22%43,828
Jan 28, 20264,820.004,925.004,820.004,925.004,925.001.65%14,690
Jan 27, 20264,870.004,870.004,800.004,845.004,845.00-0.41%13,267
Jan 26, 20264,805.004,895.004,805.004,865.004,865.001.25%15,560
Jan 23, 20264,800.004,805.004,745.004,805.004,805.000.73%10,528
Jan 22, 20264,800.004,800.004,700.004,770.004,770.001.06%14,301
Jan 21, 20264,800.004,810.004,685.004,720.004,720.00-1.36%10,937
Jan 20, 20264,870.004,900.004,750.004,785.004,785.00-1.85%20,205
Jan 19, 20264,815.004,925.004,815.004,875.004,875.000.31%10,763
Jan 16, 20264,795.004,870.004,780.004,860.004,860.001.36%27,664
Jan 15, 20264,810.004,825.004,750.004,795.004,795.00-0.52%12,372
Jan 14, 20264,920.004,920.004,775.004,820.004,820.00-2.03%19,767
Jan 13, 20264,970.004,970.004,895.004,920.004,920.00-1.01%19,732
Jan 12, 20264,910.005,020.004,855.004,970.004,970.001.22%41,522
Jan 9, 20264,805.004,980.004,770.004,910.004,910.003.48%29,314
Jan 8, 20264,640.004,855.004,520.004,745.004,745.002.26%46,227
Jan 7, 20264,750.004,750.004,555.004,640.004,640.00-0.64%23,805
Jan 6, 20264,845.004,850.004,660.004,670.004,670.00-3.71%32,655
Jan 5, 20264,830.004,850.004,695.004,850.004,850.000.73%56,319
Jan 2, 20264,935.004,960.004,815.004,815.004,815.00-2.43%29,795
Dec 30, 20255,010.005,040.004,900.004,935.004,935.00-1.50%10,085
Dec 29, 20255,160.005,160.005,000.005,010.005,010.00-3.65%8,164
Dec 26, 20255,200.005,210.005,070.005,200.005,200.00-12,475
Dec 24, 20255,180.005,250.005,150.005,200.005,200.00-0.57%4,843
Dec 23, 20255,180.005,250.005,180.005,230.005,230.00-0.19%7,991
Dec 22, 20255,270.005,300.005,200.005,240.005,240.00-10,487
Dec 19, 20255,080.005,280.005,070.005,240.005,240.003.35%17,393
Dec 18, 20255,160.005,160.005,050.005,070.005,070.00-2.50%11,695
Dec 17, 20255,200.005,250.005,020.005,200.005,200.00-0.95%7,398
Dec 16, 20255,180.005,260.005,130.005,250.005,250.001.35%8,798
Dec 15, 20255,270.005,350.005,170.005,180.005,180.00-1.71%15,817
Dec 12, 20255,250.005,350.005,150.005,270.005,270.000.96%18,758
Dec 11, 20255,120.005,280.005,080.005,220.005,220.001.95%22,064
Dec 10, 20255,020.005,140.004,985.005,120.005,120.001.99%8,607
Dec 9, 20254,845.005,200.004,845.005,020.005,020.003.61%25,361
Dec 8, 20254,845.004,930.004,810.004,845.004,845.00-0.21%4,505
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