iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 166.00 | 167.00 | 163.00 | 164.00 | 8,200.00 | 16,319 |
| 2025-12-15 | 165.00 | 168.00 | 164.00 | 167.00 | 8,350.00 | 15,221 |
| 2025-12-12 | 165.00 | 171.00 | 164.00 | 167.00 | 8,350.00 | 18,525 |
| 2025-12-11 | 165.00 | 167.00 | 161.00 | 165.00 | 8,250.00 | 25,718 |
| 2025-12-10 | 165.00 | 168.00 | 164.00 | 165.00 | 8,250.00 | 16,420 |
| 2025-12-09 | 165.00 | 167.00 | 165.00 | 165.00 | 8,250.00 | 9,352 |
| 2025-12-08 | 164.00 | 167.00 | 164.00 | 165.00 | 8,250.00 | 10,590 |
| 2025-12-05 | 164.00 | 165.00 | 162.00 | 164.00 | 8,200.00 | 10,877 |
| 2025-12-04 | 166.00 | 167.00 | 162.00 | 164.00 | 8,200.00 | 17,913 |
| 2025-12-03 | 167.00 | 168.00 | 166.00 | 167.00 | 8,350.00 | 9,359 |
| 2025-12-02 | 168.00 | 168.00 | 165.00 | 167.00 | 8,350.00 | 19,687 |
| 2025-12-01 | 168.00 | 180.00 | 167.00 | 168.00 | 8,400.00 | 36,038 |
| 2025-11-28 | 162.00 | 166.00 | 160.00 | 165.00 | 8,250.00 | 24,881 |
| 2025-11-27 | 161.00 | 163.00 | 159.00 | 161.00 | 8,050.00 | 15,684 |
| 2025-11-26 | 160.00 | 163.00 | 160.00 | 160.00 | 8,000.00 | 10,888 |
| 2025-11-25 | 157.00 | 164.00 | 157.00 | 161.00 | 8,050.00 | 20,362 |
| 2025-11-24 | 158.00 | 159.00 | 155.00 | 157.00 | 7,850.00 | 26,296 |
| 2025-11-21 | 163.00 | 164.00 | 157.00 | 158.00 | 7,900.00 | 27,139 |
| 2025-11-20 | 163.00 | 165.00 | 161.00 | 165.00 | 8,250.00 | 19,317 |
| 2025-11-19 | 162.00 | 163.00 | 158.00 | 161.00 | 8,050.00 | 24,449 |
| 2025-11-18 | 164.00 | 165.00 | 159.00 | 161.00 | 8,050.00 | 30,115 |
| 2025-11-17 | 169.00 | 171.00 | 163.00 | 165.00 | 8,250.00 | 26,667 |
| 2025-11-14 | 173.00 | 173.00 | 166.00 | 169.00 | 8,450.00 | 29,855 |
| 2025-11-13 | 175.00 | 176.00 | 172.00 | 173.00 | 8,650.00 | 17,403 |
| 2025-11-12 | 174.00 | 175.00 | 171.00 | 175.00 | 8,750.00 | 17,717 |
| 2025-11-11 | 171.00 | 178.00 | 171.00 | 173.00 | 8,650.00 | 16,185 |
| 2025-11-10 | 168.00 | 172.00 | 166.00 | 171.00 | 8,550.00 | 19,583 |
| 2025-11-07 | 173.00 | 173.00 | 165.00 | 168.00 | 8,400.00 | 46,129 |
| 2025-11-06 | 172.00 | 174.00 | 169.00 | 173.00 | 8,650.00 | 21,330 |
| 2025-11-05 | 170.00 | 173.00 | 162.00 | 171.00 | 8,550.00 | 43,437 |
| 2025-11-04 | 172.00 | 173.00 | 169.00 | 170.00 | 8,500.00 | 34,757 |
| 2025-11-03 | 174.00 | 174.00 | 171.00 | 173.00 | 8,650.00 | 40,187 |
| 2025-10-31 | 178.00 | 178.00 | 173.00 | 174.00 | 8,700.00 | 31,184 |
| 2025-10-30 | 178.00 | 179.00 | 172.00 | 176.00 | 8,800.00 | 55,869 |
| 2025-10-29 | 181.00 | 181.00 | 178.00 | 179.00 | 8,950.00 | 31,318 |
| 2025-10-28 | 184.00 | 184.00 | 179.00 | 181.00 | 9,050.00 | 37,470 |
| 2025-10-27 | 181.00 | 185.00 | 178.00 | 184.00 | 9,200.00 | 50,856 |
| 2025-10-24 | 180.00 | 180.00 | 176.00 | 180.00 | 9,000.00 | 36,292 |
| 2025-10-23 | 183.00 | 184.00 | 178.00 | 178.00 | 8,900.00 | 39,288 |
| 2025-10-22 | 180.00 | 184.00 | 178.00 | 183.00 | 9,150.00 | 33,215 |
| 2025-10-21 | 182.00 | 185.00 | 179.00 | 181.00 | 9,050.00 | 47,486 |
| 2025-10-20 | 183.00 | 183.00 | 180.00 | 181.00 | 9,050.00 | 25,561 |
| 2025-10-17 | 185.00 | 186.00 | 182.00 | 183.00 | 9,150.00 | 24,166 |
| 2025-10-16 | 185.00 | 187.00 | 183.00 | 185.00 | 9,250.00 | 22,340 |
| 2025-10-15 | 188.00 | 189.00 | 183.00 | 185.00 | 9,250.00 | 23,916 |
| 2025-10-14 | 187.00 | 191.00 | 184.00 | 188.00 | 9,400.00 | 32,183 |
| 2025-10-13 | 181.00 | 187.00 | 181.00 | 186.00 | 9,300.00 | 24,721 |
| 2025-10-10 | 185.00 | 190.00 | 184.00 | 187.00 | 9,350.00 | 33,785 |
| 2025-10-02 | 181.00 | 188.00 | 180.00 | 182.00 | 9,100.00 | 27,934 |
| 2025-10-01 | 182.00 | 184.00 | 180.00 | 181.00 | 9,050.00 | 8,839 |
| 2025-09-30 | 177.00 | 190.00 | 177.00 | 182.00 | 9,100.00 | 30,630 |
| 2025-09-29 | 180.00 | 185.00 | 179.00 | 181.00 | 9,050.00 | 12,389 |
| 2025-09-26 | 185.00 | 185.00 | 179.00 | 180.00 | 9,000.00 | 32,808 |
| 2025-09-25 | 183.00 | 187.00 | 183.00 | 184.00 | 9,200.00 | 11,558 |
| 2025-09-24 | 185.00 | 193.00 | 182.00 | 184.00 | 9,200.00 | 41,349 |
| 2025-09-23 | 181.00 | 193.00 | 180.00 | 185.00 | 9,250.00 | 100,915 |
| 2025-09-22 | 184.00 | 187.00 | 181.00 | 181.00 | 9,050.00 | 33,418 |
| 2025-09-19 | 190.00 | 190.00 | 182.00 | 183.00 | 9,150.00 | 25,881 |
| 2025-09-18 | 186.00 | 190.00 | 182.00 | 187.00 | 9,350.00 | 46,858 |
| 2025-09-17 | 184.00 | 184.00 | 180.00 | 182.00 | 9,100.00 | 15,767 |
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.