I-Components Co., Ltd 059100
KRX · South Korea · Process Industries
KRW 6,740.00+10.00 (+0.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,740.00 | +0.15% | KRW 6,750.00 | KRW 6,760.00 | KRW 6,640.00 | 12.08K |
| 2026-10-01 | KRW 6,730.00 | +0.60% | KRW 6,690.00 | KRW 6,750.00 | KRW 6,630.00 | 19.30K |
| 2026-09-30 | KRW 6,690.00 | -3.18% | KRW 6,870.00 | KRW 6,930.00 | KRW 6,530.00 | 42.92K |
| 2026-09-29 | KRW 6,910.00 | -0.29% | KRW 6,840.00 | KRW 6,980.00 | KRW 6,750.00 | 6.51K |
| 2026-09-28 | KRW 6,930.00 | +0.14% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,700.00 | 22.18K |
| 2026-09-23 | KRW 6,920.00 | 0.00% | KRW 6,930.00 | KRW 7,030.00 | KRW 6,830.00 | 10.01K |
| 2026-09-22 | KRW 6,920.00 | +3.28% | KRW 6,700.00 | KRW 7,080.00 | KRW 6,680.00 | 38.12K |
| 2026-09-21 | KRW 6,700.00 | +3.88% | KRW 6,530.00 | KRW 6,700.00 | KRW 6,230.00 | 25.57K |
| 2026-09-18 | KRW 6,450.00 | -1.53% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,360.00 | 22.56K |
| 2026-09-17 | KRW 6,550.00 | +0.77% | KRW 7,100.00 | KRW 7,130.00 | KRW 6,400.00 | 131.37K |
| 2026-09-16 | KRW 6,500.00 | +1.72% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,280.00 | 18.68K |
| 2026-09-15 | KRW 6,390.00 | -2.29% | KRW 6,610.00 | KRW 6,610.00 | KRW 6,080.00 | 23.69K |
| 2026-09-14 | KRW 6,540.00 | -2.53% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,390.00 | 10.68K |
| 2026-09-11 | KRW 6,710.00 | -0.74% | KRW 6,710.00 | KRW 6,870.00 | KRW 6,630.00 | 8.99K |
| 2026-09-10 | KRW 6,760.00 | +0.75% | KRW 6,770.00 | KRW 6,910.00 | KRW 6,610.00 | 11.50K |
| 2026-09-09 | KRW 6,710.00 | +0.60% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,620.00 | 11.67K |
| 2026-09-08 | KRW 6,670.00 | +0.45% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,590.00 | 16.60K |
| 2026-09-07 | KRW 6,640.00 | -3.77% | KRW 6,850.00 | KRW 6,890.00 | KRW 6,630.00 | 23.67K |
| 2026-09-04 | KRW 6,900.00 | -1.00% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,830.00 | 10.87K |
| 2026-09-03 | KRW 6,970.00 | 0.00% | KRW 6,970.00 | KRW 7,180.00 | KRW 6,810.00 | 52.31K |
| 2026-09-02 | KRW 6,970.00 | +3.26% | KRW 6,750.00 | KRW 7,190.00 | KRW 6,510.00 | 54.10K |
| 2026-09-01 | KRW 6,750.00 | +4.01% | KRW 6,500.00 | KRW 6,750.00 | KRW 6,360.00 | 27.38K |
| 2026-08-31 | KRW 6,490.00 | +6.92% | KRW 6,010.00 | KRW 6,550.00 | KRW 6,010.00 | 56.46K |
| 2026-08-28 | KRW 6,070.00 | -0.33% | KRW 6,090.00 | KRW 6,160.00 | KRW 5,960.00 | 15.22K |
| 2026-08-27 | KRW 6,090.00 | -1.46% | KRW 6,130.00 | KRW 6,180.00 | KRW 6,050.00 | 6.14K |
| 2026-08-26 | KRW 6,180.00 | +0.49% | KRW 6,050.00 | KRW 6,220.00 | KRW 6,050.00 | 6.16K |
| 2026-08-25 | KRW 6,150.00 | +0.33% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,940.00 | 8.43K |
| 2026-08-24 | KRW 6,130.00 | -1.45% | KRW 6,220.00 | KRW 6,220.00 | KRW 6,020.00 | 19.68K |
| 2026-08-21 | KRW 6,220.00 | -3.27% | KRW 6,370.00 | KRW 6,380.00 | KRW 6,000.00 | 14.03K |
| 2026-08-20 | KRW 6,430.00 | +0.16% | KRW 6,440.00 | KRW 6,540.00 | KRW 6,340.00 | 16.92K |
| 2026-08-19 | KRW 6,420.00 | +3.22% | KRW 5,930.00 | KRW 6,560.00 | KRW 5,930.00 | 57.41K |
| 2026-08-18 | KRW 6,220.00 | +2.81% | KRW 6,010.00 | KRW 6,350.00 | KRW 5,860.00 | 45.67K |
| 2026-08-14 | KRW 6,050.00 | +0.50% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,900.00 | 15.16K |
| 2026-08-13 | KRW 6,020.00 | +0.17% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,800.00 | 23.60K |
| 2026-08-12 | KRW 6,010.00 | +1.86% | KRW 5,910.00 | KRW 6,070.00 | KRW 5,720.00 | 57.47K |
| 2026-08-11 | KRW 5,900.00 | +6.12% | KRW 5,560.00 | KRW 5,900.00 | KRW 5,350.00 | 55.68K |
| 2026-08-10 | KRW 5,560.00 | +2.96% | KRW 5,400.00 | KRW 5,740.00 | KRW 5,300.00 | 12.50K |
| 2026-08-07 | KRW 5,400.00 | +2.08% | KRW 5,250.00 | KRW 5,440.00 | KRW 5,170.00 | 15.91K |
| 2026-08-06 | KRW 5,290.00 | +1.73% | KRW 5,200.00 | KRW 5,290.00 | KRW 5,060.00 | 7.65K |
| 2026-08-05 | KRW 5,200.00 | +0.58% | KRW 5,190.00 | KRW 5,300.00 | KRW 5,080.00 | 14.50K |
| 2026-08-04 | KRW 5,170.00 | +9.65% | KRW 4,715.00 | KRW 5,300.00 | KRW 4,715.00 | 49.17K |
| 2026-08-03 | KRW 4,715.00 | +2.50% | KRW 4,600.00 | KRW 5,120.00 | KRW 4,535.00 | 87.80K |
| 2026-07-31 | KRW 4,600.00 | +4.31% | KRW 4,675.00 | KRW 4,830.00 | KRW 4,450.00 | 20.44K |
| 2026-07-30 | KRW 4,410.00 | -4.23% | KRW 4,505.00 | KRW 4,760.00 | KRW 4,285.00 | 63.80K |
| 2026-07-29 | KRW 4,605.00 | -3.66% | KRW 4,795.00 | KRW 4,800.00 | KRW 4,405.00 | 27.90K |
| 2026-07-28 | KRW 4,780.00 | -2.55% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,645.00 | 19.84K |
| 2026-07-27 | KRW 4,905.00 | -1.41% | KRW 4,975.00 | KRW 5,030.00 | KRW 4,900.00 | 4.65K |
| 2026-07-24 | KRW 4,975.00 | -3.96% | KRW 5,160.00 | KRW 5,250.00 | KRW 4,720.00 | 44.34K |
| 2026-07-23 | KRW 5,180.00 | -0.19% | KRW 5,150.00 | KRW 5,220.00 | KRW 5,080.00 | 9.52K |
| 2026-07-22 | KRW 5,190.00 | 0.00% | KRW 5,300.00 | KRW 5,430.00 | KRW 5,080.00 | 22.01K |
| 2026-07-21 | KRW 5,190.00 | +5.92% | KRW 4,990.00 | KRW 5,300.00 | KRW 4,890.00 | 20.44K |
| 2026-07-20 | KRW 4,900.00 | -2.20% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,815.00 | 6.74K |
| 2026-07-16 | KRW 5,010.00 | 0.00% | KRW 5,100.00 | KRW 5,100.00 | KRW 4,915.00 | 9.26K |
| 2026-07-15 | KRW 5,010.00 | +1.31% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,945.00 | 38.70K |
| 2026-07-14 | KRW 4,945.00 | +4.00% | KRW 4,720.00 | KRW 5,170.00 | KRW 4,685.00 | 32.20K |
| 2026-07-13 | KRW 4,755.00 | +2.26% | KRW 4,700.00 | KRW 4,785.00 | KRW 4,600.00 | 21.57K |
| 2026-07-10 | KRW 4,650.00 | +4.49% | KRW 4,450.00 | KRW 4,685.00 | KRW 4,450.00 | 4.56K |
| 2026-07-09 | KRW 4,450.00 | -2.09% | KRW 4,545.00 | KRW 4,605.00 | KRW 4,350.00 | 40.90K |
| 2026-07-08 | KRW 4,545.00 | -0.76% | KRW 4,740.00 | KRW 4,740.00 | KRW 4,285.00 | 34.62K |
| 2026-07-07 | KRW 4,580.00 | -0.97% | KRW 4,625.00 | KRW 4,750.00 | KRW 4,505.00 | 13.83K |
| 2026-07-06 | KRW 4,625.00 | -0.86% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,565.00 | 6.08K |
| 2026-07-03 | KRW 4,665.00 | +2.30% | KRW 4,560.00 | KRW 4,785.00 | KRW 4,530.00 | 7.26K |
| 2026-07-02 | KRW 4,560.00 | -1.62% | KRW 4,635.00 | KRW 4,725.00 | KRW 4,560.00 | 12.81K |
| 2026-07-01 | KRW 4,635.00 | -0.22% | KRW 4,645.00 | KRW 4,895.00 | KRW 4,600.00 | 18.25K |
| 2026-06-30 | KRW 4,645.00 | -0.96% | KRW 4,795.00 | KRW 4,900.00 | KRW 4,515.00 | 16.86K |
| 2026-06-29 | KRW 4,690.00 | +5.63% | KRW 4,455.00 | KRW 4,750.00 | KRW 4,435.00 | 19.55K |
| 2026-06-26 | KRW 4,440.00 | -5.63% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,420.00 | 56.36K |
| 2026-06-25 | KRW 4,705.00 | -1.98% | KRW 4,800.00 | KRW 4,995.00 | KRW 4,615.00 | 24.15K |
| 2026-06-24 | KRW 4,800.00 | -0.62% | KRW 4,825.00 | KRW 4,860.00 | KRW 4,655.00 | 46.07K |
| 2026-06-23 | KRW 4,830.00 | -5.66% | KRW 5,170.00 | KRW 5,350.00 | KRW 4,810.00 | 69.49K |
| 2026-06-22 | KRW 5,120.00 | +2.40% | KRW 5,000.00 | KRW 5,200.00 | KRW 4,955.00 | 23.33K |
| 2026-06-19 | KRW 5,000.00 | +1.52% | KRW 4,900.00 | KRW 5,070.00 | KRW 4,810.00 | 31.91K |
| 2026-06-18 | KRW 4,925.00 | 0.00% | KRW 4,925.00 | KRW 5,000.00 | KRW 4,895.00 | 45.81K |
| 2026-06-17 | KRW 4,925.00 | +2.60% | KRW 4,820.00 | KRW 4,950.00 | KRW 4,750.00 | 27.86K |
| 2026-06-16 | KRW 4,800.00 | +0.84% | KRW 4,760.00 | KRW 4,925.00 | KRW 4,760.00 | 39.78K |
| 2026-06-15 | KRW 4,760.00 | -1.45% | KRW 4,835.00 | KRW 5,000.00 | KRW 4,725.00 | 77.48K |
| 2026-06-12 | KRW 4,830.00 | +0.63% | KRW 4,840.00 | KRW 4,945.00 | KRW 4,830.00 | 33.05K |
| 2026-06-11 | KRW 4,800.00 | 0.00% | KRW 4,790.00 | KRW 4,855.00 | KRW 4,505.00 | 71.53K |
| 2026-06-10 | KRW 4,800.00 | -1.03% | KRW 4,860.00 | KRW 4,920.00 | KRW 4,605.00 | 52.76K |
| 2026-06-09 | KRW 4,850.00 | +1.04% | KRW 4,800.00 | KRW 5,090.00 | KRW 4,650.00 | 97.82K |
| 2026-06-08 | KRW 4,800.00 | -12.41% | KRW 5,220.00 | KRW 5,380.00 | KRW 4,750.00 | 68.18K |
| 2026-06-05 | KRW 5,480.00 | -9.42% | KRW 5,930.00 | KRW 6,050.00 | KRW 5,400.00 | 87.53K |
| 2026-06-04 | KRW 6,050.00 | -0.82% | KRW 6,100.00 | KRW 6,350.00 | KRW 5,960.00 | 52.05K |
| 2026-06-02 | KRW 6,100.00 | -2.24% | KRW 6,230.00 | KRW 6,230.00 | KRW 5,900.00 | 69.33K |
| 2026-06-01 | KRW 6,240.00 | +6.85% | KRW 5,840.00 | KRW 6,310.00 | KRW 5,760.00 | 119.05K |
| 2026-05-29 | KRW 5,840.00 | -1.85% | KRW 5,950.00 | KRW 6,050.00 | KRW 5,710.00 | 56.48K |
| 2026-05-28 | KRW 5,950.00 | +3.84% | KRW 5,740.00 | KRW 6,080.00 | KRW 5,640.00 | 56.72K |
| 2026-05-27 | KRW 5,730.00 | -2.72% | KRW 5,890.00 | KRW 5,960.00 | KRW 5,630.00 | 45.26K |
| 2026-05-26 | KRW 5,890.00 | -3.92% | KRW 6,080.00 | KRW 6,150.00 | KRW 5,830.00 | 56.62K |
| 2026-05-22 | KRW 6,130.00 | +1.32% | KRW 6,050.00 | KRW 6,140.00 | KRW 5,980.00 | 36.26K |