See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 038880.KQ stock page

iA Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,315.003,355.003,150.003,165.003,165.005,709
2026-10-213,340.003,540.003,300.003,300.003,300.006,159
2026-10-203,420.003,440.003,320.003,400.003,400.006,594
2026-10-193,425.003,445.003,225.003,420.003,420.0019,056
2026-10-163,550.003,550.003,295.003,430.003,430.0016,800
2026-10-153,370.003,475.003,285.003,285.003,285.0021,037
2026-10-143,485.003,580.003,440.003,440.003,440.008,630
2026-10-133,380.003,520.003,320.003,500.003,500.0014,332
2026-10-123,600.003,700.003,380.003,380.003,380.007,646
2026-10-083,660.003,720.003,560.003,635.003,635.0010,484
2026-10-073,505.003,740.003,450.003,630.003,630.0018,838
2026-10-063,395.003,575.003,290.003,505.003,505.0024,014
2026-10-023,305.003,400.003,250.003,400.003,400.009,003
2026-10-013,155.003,345.003,150.003,345.003,345.0017,116
2026-09-303,305.003,380.003,155.003,155.003,155.0017,153
2026-09-293,290.003,385.003,185.003,335.003,335.0016,465
2026-09-283,155.003,345.003,140.003,285.003,285.0024,033
2026-09-233,020.003,255.003,020.003,155.003,155.007,965
2026-09-223,250.003,320.003,020.003,020.003,020.0034,648
2026-09-213,285.003,300.003,210.003,270.003,270.0018,750
2026-09-183,450.003,450.003,230.003,265.003,265.008,105
2026-09-173,260.003,400.003,205.003,300.003,300.007,162
2026-09-163,380.003,380.003,150.003,190.003,190.006,936
2026-09-153,275.003,400.003,200.003,265.003,265.008,926
2026-09-143,380.003,535.003,150.003,275.003,275.0035,732
2026-09-113,380.003,490.003,350.003,380.003,380.006,734
2026-09-103,350.003,475.003,300.003,390.003,390.0015,435
2026-09-093,315.003,420.003,200.003,360.003,360.0016,371
2026-09-083,340.003,490.003,235.003,355.003,355.0037,285
2026-09-073,000.003,385.002,980.003,335.003,335.0046,295
2026-09-042,925.003,000.002,890.002,955.002,955.009,357
2026-09-032,990.003,015.002,855.002,925.002,925.0012,300
2026-09-023,050.003,050.003,000.003,015.003,015.005,527
2026-09-013,345.003,345.003,045.003,050.003,050.008,214
2026-08-313,130.003,225.003,040.003,085.003,085.0019,952
2026-08-283,150.003,255.003,040.003,070.003,070.0020,296
2026-08-273,025.003,170.003,000.003,040.003,040.0015,822
2026-08-263,185.003,185.003,000.003,025.003,025.0019,581
2026-08-253,135.003,185.003,025.003,185.003,185.009,755
2026-08-243,240.003,305.003,135.003,135.003,135.0012,633
2026-08-213,450.003,450.003,095.003,240.003,240.0026,593
2026-08-203,600.003,800.003,500.003,520.003,520.0042,817
2026-08-193,740.003,750.003,520.003,585.003,585.0024,029
2026-08-184,285.004,285.003,850.003,855.003,855.0061,772
2026-08-143,690.004,775.003,690.004,285.004,285.00239,680
2026-08-133,465.003,840.003,465.003,675.003,675.0033,871
2026-08-123,800.003,840.003,440.003,450.003,450.0027,613
2026-08-113,515.003,585.003,410.003,495.003,495.0010,178
2026-08-103,540.003,645.003,460.003,480.003,480.0010,943
2026-08-073,630.003,680.003,440.003,530.003,530.0012,820
2026-08-063,670.003,770.003,485.003,610.003,610.0034,211
2026-08-053,500.003,795.003,500.003,670.003,670.0027,480
2026-08-043,285.003,590.003,285.003,570.003,570.0013,817
2026-08-033,340.003,515.003,260.003,310.003,310.0011,966
2026-07-313,005.003,350.003,005.003,340.003,340.0014,081
2026-07-303,265.003,580.003,065.003,065.003,065.0013,888
2026-07-293,475.003,675.003,005.003,270.003,270.0013,579
2026-07-283,430.003,850.003,105.003,500.003,500.0026,794
2026-07-273,860.003,860.003,455.003,455.003,455.008,264
2026-07-243,800.003,815.003,605.003,605.003,605.0016,748
Page 1 of 4 · 221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.