iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 224.00 | 224.00 | 214.00 | 221.00 | 11,050.00 | 21,385 |
| 2025-06-20 | 225.00 | 225.00 | 221.00 | 224.00 | 11,200.00 | 11,601 |
| 2025-06-19 | 225.00 | 227.00 | 222.00 | 225.00 | 11,250.00 | 14,902 |
| 2025-06-18 | 227.00 | 231.00 | 223.00 | 225.00 | 11,250.00 | 18,601 |
| 2025-06-17 | 240.00 | 240.00 | 226.00 | 227.00 | 11,350.00 | 29,549 |
| 2025-06-16 | 231.00 | 232.00 | 225.00 | 230.00 | 11,500.00 | 18,317 |
| 2025-06-13 | 248.00 | 249.00 | 229.00 | 231.00 | 11,550.00 | 41,764 |
| 2025-06-12 | 235.00 | 249.00 | 228.00 | 248.00 | 12,400.00 | 48,167 |
| 2025-06-11 | 230.00 | 236.00 | 228.00 | 230.00 | 11,500.00 | 17,149 |
| 2025-06-10 | 229.00 | 231.00 | 223.00 | 227.00 | 11,350.00 | 25,909 |
| 2025-06-09 | 218.00 | 237.00 | 217.00 | 229.00 | 11,450.00 | 86,018 |
| 2025-06-05 | 214.00 | 217.00 | 212.00 | 217.00 | 10,850.00 | 12,999 |
| 2025-06-04 | 211.00 | 216.00 | 211.00 | 214.00 | 10,700.00 | 17,842 |
| 2025-06-02 | 214.00 | 214.00 | 207.00 | 208.00 | 10,400.00 | 14,442 |
| 2025-05-30 | 209.00 | 217.00 | 206.00 | 214.00 | 10,700.00 | 26,638 |
| 2025-05-29 | 206.00 | 211.00 | 206.00 | 208.00 | 10,400.00 | 10,882 |
| 2025-05-28 | 202.00 | 210.00 | 202.00 | 207.00 | 10,350.00 | 17,041 |
| 2025-05-27 | 208.00 | 211.00 | 202.00 | 202.00 | 10,100.00 | 17,932 |
| 2025-05-26 | 204.00 | 210.00 | 204.00 | 208.00 | 10,400.00 | 18,814 |
| 2025-05-23 | 204.00 | 207.00 | 203.00 | 203.00 | 10,150.00 | 10,729 |
| 2025-05-22 | 206.00 | 207.00 | 201.00 | 205.00 | 10,250.00 | 13,336 |
| 2025-05-21 | 202.00 | 209.00 | 202.00 | 206.00 | 10,300.00 | 9,765 |
| 2025-05-20 | 203.00 | 209.00 | 203.00 | 204.00 | 10,200.00 | 10,111 |
| 2025-05-19 | 209.00 | 210.00 | 202.00 | 203.00 | 10,150.00 | 13,414 |
| 2025-05-16 | 215.00 | 215.00 | 204.00 | 209.00 | 10,450.00 | 18,977 |
| 2025-05-15 | 217.00 | 220.00 | 209.00 | 212.00 | 10,600.00 | 23,861 |
| 2025-05-14 | 205.00 | 220.00 | 203.00 | 218.00 | 10,900.00 | 41,992 |
| 2025-05-13 | 207.00 | 211.00 | 201.00 | 203.00 | 10,150.00 | 20,603 |
| 2025-05-12 | 197.00 | 205.00 | 197.00 | 205.00 | 10,250.00 | 19,656 |
| 2025-05-09 | 204.00 | 204.00 | 195.00 | 197.00 | 9,850.00 | 15,098 |
| 2025-05-08 | 200.00 | 204.00 | 199.00 | 200.00 | 10,000.00 | 18,872 |
| 2025-05-07 | 205.00 | 206.00 | 196.00 | 199.00 | 9,950.00 | 27,954 |
| 2025-05-02 | 212.00 | 214.00 | 203.00 | 204.00 | 10,200.00 | 27,555 |
| 2025-04-30 | 215.00 | 220.00 | 211.00 | 211.00 | 10,550.00 | 14,501 |
| 2025-04-29 | 219.00 | 223.00 | 219.00 | 219.00 | 10,950.00 | 13,478 |
| 2025-04-28 | 230.00 | 230.00 | 218.00 | 218.00 | 10,900.00 | 17,527 |
| 2025-04-25 | 216.00 | 235.00 | 215.00 | 229.00 | 11,450.00 | 58,650 |
| 2025-04-24 | 228.00 | 228.00 | 213.00 | 215.00 | 10,750.00 | 21,528 |
| 2025-04-23 | 212.00 | 222.00 | 209.00 | 221.00 | 11,050.00 | 32,303 |
| 2025-04-22 | 209.00 | 212.00 | 207.00 | 207.00 | 10,350.00 | 11,700 |
| 2025-04-21 | 215.00 | 217.00 | 209.00 | 209.00 | 10,450.00 | 18,211 |
| 2025-04-18 | 211.00 | 216.00 | 207.00 | 215.00 | 10,750.00 | 8,589 |
| 2025-04-17 | 208.00 | 214.00 | 207.00 | 210.00 | 10,500.00 | 15,361 |
| 2025-04-16 | 214.00 | 218.00 | 208.00 | 210.00 | 10,500.00 | 16,497 |
| 2025-04-15 | 213.00 | 219.00 | 209.00 | 214.00 | 10,700.00 | 20,493 |
| 2025-04-14 | 202.00 | 212.00 | 200.00 | 210.00 | 10,500.00 | 24,628 |
| 2025-04-11 | 201.00 | 201.00 | 190.00 | 200.00 | 10,000.00 | 25,559 |
| 2025-04-10 | 192.00 | 202.00 | 192.00 | 202.00 | 10,100.00 | 23,350 |
| 2025-04-09 | 196.00 | 199.00 | 186.00 | 188.00 | 9,400.00 | 21,716 |
| 2025-04-08 | 205.00 | 209.00 | 196.00 | 196.00 | 9,800.00 | 20,175 |
| 2025-04-07 | 205.00 | 205.00 | 195.00 | 201.00 | 10,050.00 | 28,475 |
| 2025-04-04 | 211.00 | 215.00 | 203.00 | 208.00 | 10,400.00 | 18,933 |
| 2025-04-03 | 212.00 | 217.00 | 202.00 | 212.00 | 10,600.00 | 32,352 |
| 2025-04-02 | 227.00 | 228.00 | 214.00 | 215.00 | 10,750.00 | 19,587 |
| 2025-04-01 | 223.00 | 230.00 | 223.00 | 226.00 | 11,300.00 | 13,368 |
| 2025-03-31 | 227.00 | 231.00 | 222.00 | 223.00 | 11,150.00 | 21,536 |
| 2025-03-28 | 238.00 | 238.00 | 231.00 | 231.00 | 11,550.00 | 14,249 |
| 2025-03-27 | 240.00 | 240.00 | 235.00 | 238.00 | 11,900.00 | 12,782 |
| 2025-03-26 | 240.00 | 245.00 | 238.00 | 240.00 | 12,000.00 | 10,666 |
| 2025-03-25 | 245.00 | 248.00 | 240.00 | 241.00 | 12,050.00 | 20,302 |
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.