iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 471.00 | 481.00 | 456.00 | 457.00 | 22,850.00 | 28,447 |
| 2023-09-22 | 475.00 | 482.00 | 470.00 | 476.00 | 23,800.00 | 15,466 |
| 2023-09-21 | 496.00 | 499.00 | 480.00 | 481.00 | 24,050.00 | 38,379 |
| 2023-09-20 | 505.00 | 505.00 | 496.00 | 500.00 | 25,000.00 | 25,110 |
| 2023-09-19 | 504.00 | 509.00 | 502.00 | 502.00 | 25,100.00 | 20,459 |
| 2023-09-18 | 516.00 | 516.00 | 504.00 | 506.00 | 25,300.00 | 19,133 |
| 2023-09-15 | 509.00 | 517.00 | 508.00 | 508.00 | 25,400.00 | 20,903 |
| 2023-09-14 | 507.00 | 516.00 | 507.00 | 511.00 | 25,550.00 | 13,786 |
| 2023-09-13 | 504.00 | 513.00 | 504.00 | 508.00 | 25,400.00 | 21,034 |
| 2023-09-12 | 517.00 | 522.00 | 507.00 | 508.00 | 25,400.00 | 19,748 |
| 2023-09-11 | 519.00 | 525.00 | 510.00 | 516.00 | 25,800.00 | 17,464 |
| 2023-09-08 | 533.00 | 586.00 | 518.00 | 519.00 | 25,950.00 | 126,572 |
| 2023-09-07 | 515.00 | 523.00 | 506.00 | 516.00 | 25,800.00 | 49,474 |
| 2023-09-06 | 525.00 | 530.00 | 513.00 | 518.00 | 25,900.00 | 29,560 |
| 2023-09-05 | 519.00 | 531.00 | 513.00 | 520.00 | 26,000.00 | 15,717 |
| 2023-09-04 | 528.00 | 531.00 | 519.00 | 519.00 | 25,950.00 | 15,058 |
| 2023-09-01 | 517.00 | 534.00 | 517.00 | 528.00 | 26,400.00 | 25,427 |
| 2023-08-31 | 534.00 | 539.00 | 523.00 | 524.00 | 26,200.00 | 20,578 |
| 2023-08-30 | 512.00 | 540.00 | 511.00 | 534.00 | 26,700.00 | 52,468 |
| 2023-08-29 | 512.00 | 520.00 | 507.00 | 510.00 | 25,500.00 | 29,233 |
| 2023-08-28 | 513.00 | 513.00 | 505.00 | 507.00 | 25,350.00 | 16,654 |
| 2023-08-25 | 513.00 | 515.00 | 505.00 | 506.00 | 25,300.00 | 16,233 |
| 2023-08-24 | 511.00 | 524.00 | 511.00 | 513.00 | 25,650.00 | 17,317 |
| 2023-08-23 | 510.00 | 526.00 | 504.00 | 510.00 | 25,500.00 | 35,156 |
| 2023-08-22 | 519.00 | 519.00 | 510.00 | 510.00 | 25,500.00 | 14,622 |
| 2023-08-21 | 520.00 | 526.00 | 513.00 | 514.00 | 25,700.00 | 15,321 |
| 2023-08-18 | 516.00 | 532.00 | 516.00 | 524.00 | 26,200.00 | 10,215 |
| 2023-08-17 | 520.00 | 540.00 | 511.00 | 521.00 | 26,050.00 | 19,611 |
| 2023-08-16 | 533.00 | 538.00 | 522.00 | 526.00 | 26,300.00 | 20,332 |
| 2023-08-14 | 544.00 | 545.00 | 535.00 | 537.00 | 26,850.00 | 13,997 |
| 2023-08-11 | 533.00 | 554.00 | 533.00 | 545.00 | 27,250.00 | 26,373 |
| 2023-08-10 | 531.00 | 533.00 | 522.00 | 529.00 | 26,450.00 | 9,856 |
| 2023-08-09 | 524.00 | 533.00 | 523.00 | 531.00 | 26,550.00 | 10,133 |
| 2023-08-08 | 522.00 | 531.00 | 521.00 | 524.00 | 26,200.00 | 16,373 |
| 2023-08-07 | 527.00 | 531.00 | 515.00 | 525.00 | 26,250.00 | 19,373 |
| 2023-08-04 | 525.00 | 528.00 | 518.00 | 525.00 | 26,250.00 | 11,702 |
| 2023-08-03 | 535.00 | 535.00 | 520.00 | 522.00 | 26,100.00 | 25,121 |
| 2023-08-02 | 541.00 | 551.00 | 521.00 | 535.00 | 26,750.00 | 22,017 |
| 2023-08-01 | 541.00 | 547.00 | 538.00 | 545.00 | 27,250.00 | 20,693 |
| 2023-07-31 | 541.00 | 549.00 | 532.00 | 541.00 | 27,050.00 | 27,308 |
| 2023-07-28 | 542.00 | 555.00 | 536.00 | 542.00 | 27,100.00 | 30,546 |
| 2023-07-27 | 505.00 | 555.00 | 505.00 | 544.00 | 27,200.00 | 40,507 |
| 2023-07-26 | 536.00 | 543.00 | 501.00 | 509.00 | 25,450.00 | 92,303 |
| 2023-07-25 | 570.00 | 573.00 | 544.00 | 548.00 | 27,400.00 | 69,148 |
| 2023-07-24 | 581.00 | 585.00 | 571.00 | 573.00 | 28,650.00 | 41,015 |
| 2023-07-21 | 581.00 | 587.00 | 581.00 | 586.00 | 29,300.00 | 17,070 |
| 2023-07-20 | 583.00 | 591.00 | 582.00 | 585.00 | 29,250.00 | 16,459 |
| 2023-07-19 | 598.00 | 602.00 | 586.00 | 588.00 | 29,400.00 | 25,935 |
| 2023-07-18 | 604.00 | 615.00 | 590.00 | 597.00 | 29,850.00 | 36,776 |
| 2023-07-17 | 603.00 | 609.00 | 598.00 | 604.00 | 30,200.00 | 18,195 |
| 2023-07-14 | 607.00 | 611.00 | 599.00 | 602.00 | 30,100.00 | 19,975 |
| 2023-07-13 | 609.00 | 623.00 | 603.00 | 607.00 | 30,350.00 | 34,442 |
| 2023-07-12 | 587.00 | 630.00 | 580.00 | 609.00 | 30,450.00 | 128,861 |
| 2023-07-11 | 583.00 | 592.00 | 582.00 | 586.00 | 29,300.00 | 11,063 |
| 2023-07-10 | 591.00 | 593.00 | 583.00 | 584.00 | 29,200.00 | 17,665 |
| 2023-07-07 | 586.00 | 598.00 | 580.00 | 592.00 | 29,600.00 | 21,234 |
| 2023-07-06 | 604.00 | 605.00 | 584.00 | 586.00 | 29,300.00 | 22,525 |
| 2023-07-05 | 613.00 | 615.00 | 597.00 | 598.00 | 29,900.00 | 22,549 |
| 2023-07-04 | 598.00 | 632.00 | 598.00 | 610.00 | 30,500.00 | 102,225 |
| 2023-07-03 | 581.00 | 595.00 | 581.00 | 590.00 | 29,500.00 | 13,677 |
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.