Skip to main content
i-Components Co., Ltd (KOSDAQ:059100)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,480.00
-40.00 (-0.72%)
At close: Apr 28, 2026

i-Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,460.005,520.005,410.005,520.005,520.000.73%35,846
Apr 28, 20265,520.005,520.005,460.005,480.005,480.00-0.72%20,183
Apr 27, 20265,570.005,580.005,490.005,520.005,520.00-0.90%34,526
Apr 24, 20265,440.005,570.005,430.005,570.005,570.001.83%25,647
Apr 23, 20265,580.005,580.005,440.005,470.005,470.00-0.91%35,229
Apr 22, 20265,590.005,590.005,430.005,520.005,520.000.73%23,340
Apr 21, 20265,540.005,880.005,470.005,480.005,480.00-0.36%53,074
Apr 20, 20265,520.005,580.005,430.005,500.005,500.00-0.36%54,288
Apr 17, 20265,400.005,590.005,300.005,520.005,520.003.76%68,009
Apr 16, 20265,520.005,540.005,190.005,320.005,320.00-4.14%178,180
Apr 15, 20265,310.005,670.005,310.005,550.005,550.004.91%97,908
Apr 14, 20265,400.005,430.005,230.005,290.005,290.00-1.12%28,379
Apr 13, 20265,190.005,480.005,190.005,350.005,350.002.49%16,853
Apr 10, 20265,230.005,310.005,180.005,220.005,220.00-0.19%18,599
Apr 9, 20265,270.005,270.005,100.005,230.005,230.00-1.51%43,836
Apr 8, 20265,400.005,400.005,190.005,310.005,310.001.92%23,134
Apr 7, 20265,210.005,300.005,040.005,210.005,210.000.19%15,809
Apr 6, 20265,250.005,530.005,150.005,200.005,200.00-0.95%21,943
Apr 3, 20265,410.005,410.005,180.005,250.005,250.00-42,442
Apr 2, 20265,560.005,780.005,150.005,250.005,250.00-5.58%48,887
Apr 1, 20265,280.005,560.005,280.005,560.005,560.006.11%26,009
Mar 31, 20265,320.005,440.005,210.005,240.005,240.00-2.24%28,532
Mar 30, 20265,200.005,700.005,200.005,360.005,360.00-1.29%69,236
Mar 27, 20265,400.005,450.005,280.005,430.005,430.00-13,670
Mar 26, 20265,700.005,700.005,400.005,430.005,430.00-3.04%28,600
Mar 25, 20265,400.005,680.005,400.005,600.005,600.004.67%18,608
Mar 24, 20265,620.005,620.005,300.005,350.005,350.00-1.47%40,642
Mar 23, 20265,580.005,650.005,370.005,430.005,430.00-4.06%28,470
Mar 20, 20265,500.005,730.005,490.005,660.005,660.002.91%19,396
Mar 19, 20265,800.005,800.005,490.005,500.005,500.00-1.96%20,881
Mar 18, 20265,770.005,770.005,490.005,610.005,610.000.18%31,758
Mar 17, 20265,570.005,670.005,490.005,600.005,600.000.54%25,803
Mar 16, 20265,630.005,700.005,500.005,570.005,570.00-1.07%38,351
Mar 13, 20265,620.005,780.005,460.005,630.005,630.000.18%32,280
Mar 12, 20265,460.005,630.005,460.005,620.005,620.002.18%34,002
Mar 11, 20265,510.005,550.005,330.005,500.005,500.002.04%57,613
Mar 10, 20265,300.005,440.005,220.005,390.005,390.003.45%47,528
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