iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,880.00 | 4,160.00 | 3,660.00 | 3,850.00 | 3,850.00 | 42,309 |
| 2026-07-21 | 4,170.00 | 4,170.00 | 3,315.00 | 3,880.00 | 3,880.00 | 70,170 |
| 2026-07-20 | 3,815.00 | 4,540.00 | 3,810.00 | 4,265.00 | 4,265.00 | 186,181 |
| 2026-07-16 | 4,250.00 | 4,740.00 | 3,880.00 | 3,885.00 | 3,885.00 | 179,509 |
| 2026-07-15 | 3,865.00 | 5,000.00 | 3,755.00 | 4,240.00 | 4,240.00 | 827,643 |
| 2026-07-14 | 3,595.00 | 4,455.00 | 3,535.00 | 4,000.00 | 4,000.00 | 828,672 |
| 2026-07-13 | 2,640.00 | 3,430.00 | 2,525.00 | 3,430.00 | 3,430.00 | 236,673 |
| 2026-07-10 | 2,395.00 | 2,660.00 | 2,395.00 | 2,640.00 | 2,640.00 | 25,700 |
| 2026-07-09 | 2,240.00 | 2,435.00 | 2,240.00 | 2,395.00 | 2,395.00 | 21,891 |
| 2026-07-08 | 2,520.00 | 2,580.00 | 2,300.00 | 2,325.00 | 2,325.00 | 22,458 |
| 2026-07-07 | 2,605.00 | 2,690.00 | 2,390.00 | 2,540.00 | 2,540.00 | 43,541 |
| 2026-07-06 | 2,315.00 | 2,640.00 | 2,310.00 | 2,590.00 | 2,590.00 | 87,973 |
| 2026-07-03 | 2,330.00 | 2,430.00 | 2,250.00 | 2,310.00 | 2,310.00 | 31,258 |
| 2026-07-02 | 2,370.00 | 2,550.00 | 2,150.00 | 2,270.00 | 2,270.00 | 74,357 |
| 2026-07-01 | 2,790.00 | 3,060.00 | 2,410.00 | 2,410.00 | 2,410.00 | 248,317 |
| 2026-06-30 | 1,984.00 | 2,590.00 | 1,977.00 | 2,590.00 | 2,590.00 | 179,409 |
| 2026-06-29 | 1,971.00 | 2,175.00 | 1,855.00 | 1,996.00 | 1,996.00 | 192,177 |
| 2026-06-26 | 3,350.00 | 3,400.00 | 2,345.00 | 2,345.00 | 2,345.00 | 124,906 |
| 2026-06-09 | 650.00 | 748.00 | 650.00 | 670.00 | 3,350.00 | 30,816 |
| 2026-06-08 | 576.00 | 759.00 | 576.00 | 650.00 | 3,250.00 | 29,801 |
| 2026-06-05 | 795.00 | 795.00 | 750.00 | 764.00 | 3,820.00 | 15,096 |
| 2026-06-04 | 758.00 | 832.00 | 758.00 | 795.00 | 3,975.00 | 22,231 |
| 2026-06-02 | 802.00 | 803.00 | 724.00 | 758.00 | 3,790.00 | 35,390 |
| 2026-06-01 | 826.00 | 840.00 | 802.00 | 802.00 | 4,010.00 | 34,456 |
| 2026-05-29 | 880.00 | 880.00 | 821.00 | 826.00 | 4,130.00 | 32,266 |
| 2026-05-28 | 881.00 | 897.00 | 853.00 | 865.00 | 4,325.00 | 34,363 |
| 2026-05-27 | 909.00 | 909.00 | 875.00 | 881.00 | 4,405.00 | 31,269 |
| 2026-05-26 | 902.00 | 933.00 | 900.00 | 909.00 | 4,545.00 | 26,063 |
| 2026-05-22 | 896.00 | 954.00 | 896.00 | 912.00 | 4,560.00 | 14,326 |
| 2026-05-21 | 894.00 | 923.00 | 890.00 | 896.00 | 4,480.00 | 16,636 |
| 2026-05-20 | 909.00 | 909.00 | 881.00 | 894.00 | 4,470.00 | 17,615 |
| 2026-05-19 | 909.00 | 924.00 | 872.00 | 909.00 | 4,545.00 | 39,711 |
| 2026-05-18 | 940.00 | 940.00 | 904.00 | 908.00 | 4,540.00 | 43,573 |
| 2026-05-15 | 977.00 | 990.00 | 940.00 | 942.00 | 4,710.00 | 55,072 |
| 2026-05-14 | 995.00 | 998.00 | 959.00 | 976.00 | 4,880.00 | 42,858 |
| 2026-05-13 | 1,021.00 | 1,033.00 | 994.00 | 995.00 | 4,975.00 | 29,644 |
| 2026-05-12 | 994.00 | 1,092.00 | 980.00 | 1,012.00 | 5,060.00 | 66,244 |
| 2026-05-11 | 1,016.00 | 1,016.00 | 980.00 | 994.00 | 4,970.00 | 41,816 |
| 2026-05-08 | 1,014.00 | 1,022.00 | 980.00 | 1,016.00 | 5,080.00 | 34,558 |
| 2026-05-07 | 1,064.00 | 1,066.00 | 1,012.00 | 1,013.00 | 5,065.00 | 56,890 |
| 2026-05-06 | 1,020.00 | 1,105.00 | 997.00 | 1,064.00 | 5,320.00 | 98,409 |
| 2026-05-04 | 972.00 | 1,069.00 | 960.00 | 1,018.00 | 5,090.00 | 124,797 |
| 2026-04-30 | 1,043.00 | 1,043.00 | 972.00 | 977.00 | 4,885.00 | 190,678 |
| 2026-04-29 | 1,133.00 | 1,133.00 | 1,041.00 | 1,048.00 | 5,240.00 | 157,069 |
| 2026-04-28 | 1,249.00 | 1,251.00 | 1,131.00 | 1,134.00 | 5,670.00 | 136,613 |
| 2026-04-27 | 1,450.00 | 1,451.00 | 1,201.00 | 1,231.00 | 6,155.00 | 165,701 |
| 2026-04-07 | 133.00 | 167.00 | 133.00 | 135.00 | 6,750.00 | 213,861 |
| 2026-04-06 | 131.00 | 134.00 | 130.00 | 132.00 | 6,600.00 | 22,670 |
| 2026-04-03 | 133.00 | 136.00 | 131.00 | 133.00 | 6,650.00 | 18,595 |
| 2026-04-02 | 138.00 | 140.00 | 129.00 | 131.00 | 6,550.00 | 29,713 |
| 2026-04-01 | 137.00 | 139.00 | 134.00 | 136.00 | 6,800.00 | 17,843 |
| 2026-03-31 | 137.00 | 138.00 | 132.00 | 133.00 | 6,650.00 | 30,353 |
| 2026-03-30 | 142.00 | 142.00 | 136.00 | 138.00 | 6,900.00 | 15,114 |
| 2026-03-27 | 144.00 | 144.00 | 137.00 | 142.00 | 7,100.00 | 28,619 |
| 2026-03-26 | 149.00 | 152.00 | 143.00 | 144.00 | 7,200.00 | 19,061 |
| 2026-03-25 | 150.00 | 153.00 | 148.00 | 149.00 | 7,450.00 | 16,870 |
| 2026-03-24 | 160.00 | 160.00 | 146.00 | 150.00 | 7,500.00 | 41,094 |
| 2026-03-23 | 147.00 | 162.00 | 147.00 | 155.00 | 7,750.00 | 82,497 |
| 2026-03-20 | 146.00 | 155.00 | 142.00 | 149.00 | 7,450.00 | 63,156 |
| 2026-03-19 | 147.00 | 151.00 | 142.00 | 146.00 | 7,300.00 | 39,284 |
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.