iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 469.00 | 475.00 | 460.00 | 462.00 | 23,100.00 | 22,357 |
| 2023-12-21 | 460.00 | 474.00 | 450.00 | 470.00 | 23,500.00 | 42,014 |
| 2023-12-20 | 461.00 | 469.00 | 456.00 | 462.00 | 23,100.00 | 21,657 |
| 2023-12-19 | 468.00 | 468.00 | 455.00 | 463.00 | 23,150.00 | 25,593 |
| 2023-12-18 | 461.00 | 470.00 | 454.00 | 463.00 | 23,150.00 | 28,756 |
| 2023-12-15 | 471.00 | 497.00 | 459.00 | 460.00 | 23,000.00 | 84,665 |
| 2023-12-14 | 454.00 | 487.00 | 450.00 | 467.00 | 23,350.00 | 150,594 |
| 2023-12-13 | 444.00 | 476.00 | 437.00 | 446.00 | 22,300.00 | 168,256 |
| 2023-12-12 | 417.00 | 490.00 | 417.00 | 443.00 | 22,150.00 | 484,764 |
| 2023-12-11 | 416.00 | 422.00 | 412.00 | 417.00 | 20,850.00 | 13,217 |
| 2023-12-08 | 405.00 | 417.00 | 402.00 | 413.00 | 20,650.00 | 13,131 |
| 2023-12-07 | 404.00 | 413.00 | 400.00 | 403.00 | 20,150.00 | 13,408 |
| 2023-12-06 | 403.00 | 407.00 | 402.00 | 406.00 | 20,300.00 | 9,231 |
| 2023-12-05 | 411.00 | 414.00 | 403.00 | 405.00 | 20,250.00 | 19,087 |
| 2023-12-04 | 417.00 | 421.00 | 411.00 | 414.00 | 20,700.00 | 12,552 |
| 2023-12-01 | 422.00 | 426.00 | 419.00 | 421.00 | 21,050.00 | 7,131 |
| 2023-11-30 | 425.00 | 427.00 | 419.00 | 425.00 | 21,250.00 | 6,987 |
| 2023-11-29 | 427.00 | 429.00 | 420.00 | 422.00 | 21,100.00 | 8,146 |
| 2023-11-28 | 423.00 | 431.00 | 420.00 | 426.00 | 21,300.00 | 13,063 |
| 2023-11-27 | 418.00 | 428.00 | 414.00 | 426.00 | 21,300.00 | 10,741 |
| 2023-11-24 | 415.00 | 424.00 | 415.00 | 418.00 | 20,900.00 | 8,870 |
| 2023-11-23 | 423.00 | 425.00 | 414.00 | 415.00 | 20,750.00 | 10,655 |
| 2023-11-22 | 425.00 | 427.00 | 418.00 | 423.00 | 21,150.00 | 7,143 |
| 2023-11-21 | 428.00 | 432.00 | 403.00 | 425.00 | 21,250.00 | 13,466 |
| 2023-11-20 | 422.00 | 429.00 | 420.00 | 426.00 | 21,300.00 | 9,688 |
| 2023-11-17 | 428.00 | 430.00 | 418.00 | 426.00 | 21,300.00 | 10,066 |
| 2023-11-16 | 418.00 | 429.00 | 416.00 | 428.00 | 21,400.00 | 13,999 |
| 2023-11-15 | 415.00 | 425.00 | 414.00 | 418.00 | 20,900.00 | 9,690 |
| 2023-11-14 | 400.00 | 410.00 | 400.00 | 410.00 | 20,500.00 | 6,781 |
| 2023-11-13 | 403.00 | 411.00 | 400.00 | 403.00 | 20,150.00 | 9,954 |
| 2023-11-10 | 411.00 | 412.00 | 400.00 | 402.00 | 20,100.00 | 10,625 |
| 2023-11-09 | 423.00 | 423.00 | 413.00 | 413.00 | 20,650.00 | 5,119 |
| 2023-11-08 | 421.00 | 426.00 | 416.00 | 418.00 | 20,900.00 | 5,637 |
| 2023-11-07 | 427.00 | 429.00 | 413.00 | 421.00 | 21,050.00 | 14,435 |
| 2023-11-06 | 417.00 | 429.00 | 414.00 | 427.00 | 21,350.00 | 19,009 |
| 2023-11-03 | 409.00 | 412.00 | 406.00 | 412.00 | 20,600.00 | 8,198 |
| 2023-11-02 | 399.00 | 411.00 | 399.00 | 408.00 | 20,400.00 | 21,155 |
| 2023-11-01 | 391.00 | 399.00 | 391.00 | 397.00 | 19,850.00 | 6,582 |
| 2023-10-31 | 405.00 | 405.00 | 387.00 | 390.00 | 19,500.00 | 13,765 |
| 2023-10-30 | 393.00 | 404.00 | 393.00 | 400.00 | 20,000.00 | 6,202 |
| 2023-10-27 | 395.00 | 402.00 | 392.00 | 399.00 | 19,950.00 | 8,708 |
| 2023-10-26 | 394.00 | 404.00 | 389.00 | 399.00 | 19,950.00 | 18,757 |
| 2023-10-25 | 393.00 | 408.00 | 393.00 | 404.00 | 20,200.00 | 18,301 |
| 2023-10-24 | 388.00 | 400.00 | 370.00 | 393.00 | 19,650.00 | 20,983 |
| 2023-10-23 | 386.00 | 399.00 | 386.00 | 388.00 | 19,400.00 | 19,861 |
| 2023-10-20 | 405.00 | 408.00 | 390.00 | 395.00 | 19,750.00 | 24,081 |
| 2023-10-19 | 424.00 | 424.00 | 407.00 | 409.00 | 20,450.00 | 22,775 |
| 2023-10-18 | 427.00 | 442.00 | 422.00 | 426.00 | 21,300.00 | 15,105 |
| 2023-10-17 | 413.00 | 428.00 | 413.00 | 428.00 | 21,400.00 | 7,971 |
| 2023-10-16 | 427.00 | 427.00 | 411.00 | 412.00 | 20,600.00 | 11,702 |
| 2023-10-13 | 430.00 | 433.00 | 424.00 | 427.00 | 21,350.00 | 12,802 |
| 2023-10-12 | 421.00 | 432.00 | 421.00 | 431.00 | 21,550.00 | 16,325 |
| 2023-10-11 | 412.00 | 425.00 | 412.00 | 421.00 | 21,050.00 | 16,376 |
| 2023-10-10 | 423.00 | 429.00 | 407.00 | 411.00 | 20,550.00 | 16,628 |
| 2023-10-06 | 408.00 | 426.00 | 408.00 | 423.00 | 21,150.00 | 13,274 |
| 2023-10-05 | 414.00 | 426.00 | 412.00 | 413.00 | 20,650.00 | 20,831 |
| 2023-10-04 | 435.00 | 444.00 | 415.00 | 415.00 | 20,750.00 | 34,225 |
| 2023-09-27 | 437.00 | 449.00 | 436.00 | 444.00 | 22,200.00 | 16,367 |
| 2023-09-26 | 453.00 | 462.00 | 449.00 | 451.00 | 22,550.00 | 17,012 |
| 2023-09-25 | 471.00 | 481.00 | 456.00 | 457.00 | 22,850.00 | 28,447 |
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.