iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 420.00 | 430.00 | 415.00 | 422.00 | 21,100.00 | 18,214 |
| 2024-03-22 | 430.00 | 430.00 | 415.00 | 420.00 | 21,000.00 | 19,027 |
| 2024-03-21 | 409.00 | 432.00 | 409.00 | 425.00 | 21,250.00 | 36,792 |
| 2024-03-20 | 409.00 | 411.00 | 404.00 | 407.00 | 20,350.00 | 17,718 |
| 2024-03-19 | 409.00 | 411.00 | 405.00 | 408.00 | 20,400.00 | 9,856 |
| 2024-03-18 | 420.00 | 420.00 | 408.00 | 410.00 | 20,500.00 | 8,275 |
| 2024-03-15 | 407.00 | 418.00 | 399.00 | 409.00 | 20,450.00 | 16,895 |
| 2024-03-14 | 409.00 | 410.00 | 404.00 | 407.00 | 20,350.00 | 10,058 |
| 2024-03-13 | 415.00 | 417.00 | 404.00 | 407.00 | 20,350.00 | 19,569 |
| 2024-03-12 | 398.00 | 413.00 | 398.00 | 411.00 | 20,550.00 | 25,325 |
| 2024-03-11 | 409.00 | 411.00 | 398.00 | 401.00 | 20,050.00 | 26,122 |
| 2024-03-08 | 412.00 | 418.00 | 406.00 | 409.00 | 20,450.00 | 24,260 |
| 2024-03-07 | 420.00 | 421.00 | 409.00 | 412.00 | 20,600.00 | 23,035 |
| 2024-03-06 | 420.00 | 428.00 | 416.00 | 420.00 | 21,000.00 | 14,734 |
| 2024-03-05 | 420.00 | 425.00 | 413.00 | 423.00 | 21,150.00 | 16,878 |
| 2024-03-04 | 407.00 | 447.00 | 404.00 | 419.00 | 20,950.00 | 90,997 |
| 2024-02-29 | 404.00 | 416.00 | 394.00 | 411.00 | 20,550.00 | 39,709 |
| 2024-02-28 | 418.00 | 424.00 | 414.00 | 416.00 | 20,800.00 | 21,874 |
| 2024-02-27 | 421.00 | 428.00 | 414.00 | 418.00 | 20,900.00 | 37,535 |
| 2024-02-26 | 427.00 | 432.00 | 421.00 | 423.00 | 21,150.00 | 34,869 |
| 2024-02-23 | 437.00 | 447.00 | 424.00 | 427.00 | 21,350.00 | 66,913 |
| 2024-02-22 | 449.00 | 453.00 | 430.00 | 435.00 | 21,750.00 | 140,829 |
| 2024-02-21 | 472.00 | 475.00 | 458.00 | 473.00 | 23,650.00 | 114,999 |
| 2024-02-20 | 499.00 | 504.00 | 476.00 | 481.00 | 24,050.00 | 142,337 |
| 2024-02-19 | 511.00 | 515.00 | 482.00 | 511.00 | 25,550.00 | 203,556 |
| 2024-02-16 | 455.00 | 564.00 | 453.00 | 521.00 | 26,050.00 | 1,319,500 |
| 2024-02-15 | 434.00 | 436.00 | 428.00 | 434.00 | 21,700.00 | 8,521 |
| 2024-02-14 | 427.00 | 431.00 | 422.00 | 430.00 | 21,500.00 | 5,248 |
| 2024-02-13 | 423.00 | 435.00 | 423.00 | 431.00 | 21,550.00 | 14,759 |
| 2024-02-08 | 424.00 | 427.00 | 419.00 | 423.00 | 21,150.00 | 10,063 |
| 2024-02-07 | 423.00 | 426.00 | 417.00 | 422.00 | 21,100.00 | 12,906 |
| 2024-02-06 | 433.00 | 435.00 | 412.00 | 425.00 | 21,250.00 | 27,127 |
| 2024-02-05 | 438.00 | 440.00 | 431.00 | 433.00 | 21,650.00 | 9,212 |
| 2024-02-02 | 442.00 | 443.00 | 435.00 | 435.00 | 21,750.00 | 14,321 |
| 2024-02-01 | 438.00 | 441.00 | 429.00 | 438.00 | 21,900.00 | 10,826 |
| 2024-01-31 | 450.00 | 454.00 | 437.00 | 437.00 | 21,850.00 | 14,309 |
| 2024-01-30 | 459.00 | 462.00 | 446.00 | 450.00 | 22,500.00 | 17,956 |
| 2024-01-29 | 470.00 | 470.00 | 455.00 | 459.00 | 22,950.00 | 16,836 |
| 2024-01-26 | 468.00 | 474.00 | 461.00 | 470.00 | 23,500.00 | 13,231 |
| 2024-01-25 | 472.00 | 485.00 | 467.00 | 468.00 | 23,400.00 | 22,220 |
| 2024-01-24 | 477.00 | 479.00 | 463.00 | 471.00 | 23,550.00 | 12,825 |
| 2024-01-23 | 473.00 | 483.00 | 469.00 | 477.00 | 23,850.00 | 20,291 |
| 2024-01-22 | 469.00 | 482.00 | 465.00 | 473.00 | 23,650.00 | 24,384 |
| 2024-01-19 | 456.00 | 469.00 | 454.00 | 464.00 | 23,200.00 | 17,108 |
| 2024-01-18 | 437.00 | 451.00 | 437.00 | 447.00 | 22,350.00 | 10,127 |
| 2024-01-17 | 450.00 | 456.00 | 437.00 | 439.00 | 21,950.00 | 16,857 |
| 2024-01-16 | 458.00 | 465.00 | 449.00 | 452.00 | 22,600.00 | 16,262 |
| 2024-01-15 | 456.00 | 466.00 | 452.00 | 460.00 | 23,000.00 | 15,449 |
| 2024-01-12 | 474.00 | 476.00 | 453.00 | 456.00 | 22,800.00 | 24,289 |
| 2024-01-11 | 477.00 | 478.00 | 468.00 | 472.00 | 23,600.00 | 16,540 |
| 2024-01-10 | 488.00 | 493.00 | 470.00 | 473.00 | 23,650.00 | 28,062 |
| 2024-01-09 | 466.00 | 492.00 | 466.00 | 487.00 | 24,350.00 | 62,490 |
| 2024-01-08 | 473.00 | 473.00 | 462.00 | 463.00 | 23,150.00 | 16,598 |
| 2024-01-05 | 474.00 | 478.00 | 464.00 | 468.00 | 23,400.00 | 17,529 |
| 2024-01-04 | 478.00 | 490.00 | 468.00 | 473.00 | 23,650.00 | 28,521 |
| 2024-01-03 | 480.00 | 485.00 | 470.00 | 483.00 | 24,150.00 | 34,029 |
| 2024-01-02 | 453.00 | 487.00 | 453.00 | 485.00 | 24,250.00 | 53,079 |
| 2023-12-28 | 450.00 | 456.00 | 445.00 | 451.00 | 22,550.00 | 15,086 |
| 2023-12-27 | 442.00 | 453.00 | 441.00 | 450.00 | 22,500.00 | 10,777 |
| 2023-12-26 | 461.00 | 461.00 | 441.00 | 442.00 | 22,100.00 | 24,509 |
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.