iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 286.00 | 290.00 | 278.00 | 279.00 | 13,950.00 | 16,708 |
| 2024-06-21 | 294.00 | 294.00 | 283.00 | 288.00 | 14,400.00 | 16,890 |
| 2024-06-20 | 279.00 | 294.00 | 278.00 | 293.00 | 14,650.00 | 24,293 |
| 2024-06-19 | 286.00 | 286.00 | 278.00 | 279.00 | 13,950.00 | 12,932 |
| 2024-06-18 | 279.00 | 285.00 | 277.00 | 280.00 | 14,000.00 | 21,373 |
| 2024-06-17 | 285.00 | 287.00 | 279.00 | 280.00 | 14,000.00 | 22,101 |
| 2024-06-14 | 300.00 | 300.00 | 284.00 | 285.00 | 14,250.00 | 51,912 |
| 2024-06-13 | 306.00 | 306.00 | 298.00 | 299.00 | 14,950.00 | 15,242 |
| 2024-06-12 | 305.00 | 314.00 | 302.00 | 303.00 | 15,150.00 | 24,751 |
| 2024-06-11 | 304.00 | 305.00 | 301.00 | 302.00 | 15,100.00 | 11,672 |
| 2024-06-10 | 305.00 | 307.00 | 300.00 | 304.00 | 15,200.00 | 12,703 |
| 2024-06-07 | 310.00 | 313.00 | 298.00 | 308.00 | 15,400.00 | 34,666 |
| 2024-06-05 | 319.00 | 322.00 | 308.00 | 310.00 | 15,500.00 | 34,673 |
| 2024-06-04 | 320.00 | 323.00 | 318.00 | 320.00 | 16,000.00 | 12,416 |
| 2024-06-03 | 322.00 | 324.00 | 320.00 | 322.00 | 16,100.00 | 12,217 |
| 2024-05-31 | 329.00 | 330.00 | 321.00 | 323.00 | 16,150.00 | 11,905 |
| 2024-05-30 | 322.00 | 329.00 | 319.00 | 328.00 | 16,400.00 | 22,703 |
| 2024-05-29 | 335.00 | 335.00 | 321.00 | 324.00 | 16,200.00 | 27,705 |
| 2024-05-28 | 332.00 | 342.00 | 330.00 | 335.00 | 16,750.00 | 23,385 |
| 2024-05-27 | 351.00 | 353.00 | 329.00 | 340.00 | 17,000.00 | 51,709 |
| 2024-05-24 | 358.00 | 360.00 | 351.00 | 351.00 | 17,550.00 | 12,927 |
| 2024-05-23 | 356.00 | 362.00 | 354.00 | 358.00 | 17,900.00 | 11,492 |
| 2024-05-22 | 353.00 | 364.00 | 351.00 | 356.00 | 17,800.00 | 15,367 |
| 2024-05-21 | 358.00 | 365.00 | 355.00 | 355.00 | 17,750.00 | 35,182 |
| 2024-05-20 | 375.00 | 377.00 | 365.00 | 369.00 | 18,450.00 | 21,218 |
| 2024-05-17 | 375.00 | 379.00 | 372.00 | 375.00 | 18,750.00 | 13,542 |
| 2024-05-16 | 378.00 | 380.00 | 376.00 | 378.00 | 18,900.00 | 8,911 |
| 2024-05-14 | 381.00 | 383.00 | 376.00 | 377.00 | 18,850.00 | 10,486 |
| 2024-05-13 | 388.00 | 388.00 | 378.00 | 381.00 | 19,050.00 | 8,244 |
| 2024-05-10 | 380.00 | 383.00 | 377.00 | 379.00 | 18,950.00 | 10,656 |
| 2024-05-09 | 380.00 | 383.00 | 378.00 | 379.00 | 18,950.00 | 10,034 |
| 2024-05-08 | 384.00 | 384.00 | 379.00 | 380.00 | 19,000.00 | 7,584 |
| 2024-05-07 | 388.00 | 391.00 | 381.00 | 384.00 | 19,200.00 | 14,613 |
| 2024-05-03 | 383.00 | 391.00 | 382.00 | 388.00 | 19,400.00 | 18,575 |
| 2024-05-02 | 381.00 | 383.00 | 378.00 | 383.00 | 19,150.00 | 11,990 |
| 2024-04-30 | 383.00 | 383.00 | 377.00 | 381.00 | 19,050.00 | 10,139 |
| 2024-04-29 | 379.00 | 382.00 | 370.00 | 377.00 | 18,850.00 | 15,093 |
| 2024-04-26 | 380.00 | 382.00 | 375.00 | 379.00 | 18,950.00 | 9,559 |
| 2024-04-25 | 381.00 | 385.00 | 370.00 | 376.00 | 18,800.00 | 23,866 |
| 2024-04-24 | 379.00 | 382.00 | 376.00 | 379.00 | 18,950.00 | 9,351 |
| 2024-04-23 | 378.00 | 381.00 | 374.00 | 375.00 | 18,750.00 | 11,664 |
| 2024-04-22 | 378.00 | 382.00 | 376.00 | 378.00 | 18,900.00 | 7,076 |
| 2024-04-19 | 385.00 | 385.00 | 376.00 | 379.00 | 18,950.00 | 21,129 |
| 2024-04-18 | 381.00 | 385.00 | 379.00 | 384.00 | 19,200.00 | 18,885 |
| 2024-04-17 | 381.00 | 388.00 | 380.00 | 382.00 | 19,100.00 | 10,594 |
| 2024-04-16 | 390.00 | 392.00 | 379.00 | 382.00 | 19,100.00 | 25,029 |
| 2024-04-15 | 384.00 | 396.00 | 384.00 | 394.00 | 19,700.00 | 17,150 |
| 2024-04-12 | 395.00 | 402.00 | 395.00 | 396.00 | 19,800.00 | 9,186 |
| 2024-04-11 | 397.00 | 401.00 | 391.00 | 398.00 | 19,900.00 | 16,406 |
| 2024-04-09 | 399.00 | 406.00 | 392.00 | 397.00 | 19,850.00 | 21,095 |
| 2024-04-08 | 405.00 | 406.00 | 398.00 | 399.00 | 19,950.00 | 14,764 |
| 2024-04-05 | 406.00 | 410.00 | 401.00 | 405.00 | 20,250.00 | 11,731 |
| 2024-04-04 | 403.00 | 418.00 | 403.00 | 408.00 | 20,400.00 | 15,238 |
| 2024-04-03 | 411.00 | 413.00 | 401.00 | 405.00 | 20,250.00 | 14,567 |
| 2024-04-02 | 418.00 | 424.00 | 408.00 | 411.00 | 20,550.00 | 19,294 |
| 2024-04-01 | 415.00 | 424.00 | 415.00 | 421.00 | 21,050.00 | 15,670 |
| 2024-03-29 | 417.00 | 421.00 | 412.00 | 415.00 | 20,750.00 | 11,158 |
| 2024-03-28 | 417.00 | 426.00 | 416.00 | 417.00 | 20,850.00 | 12,663 |
| 2024-03-27 | 417.00 | 422.00 | 414.00 | 416.00 | 20,800.00 | 13,167 |
| 2024-03-26 | 420.00 | 425.00 | 418.00 | 420.00 | 21,000.00 | 14,849 |
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.