iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 581.00 | 587.00 | 575.00 | 581.00 | 29,050.00 | 16,625 |
| 2023-06-29 | 586.00 | 595.00 | 580.00 | 587.00 | 29,350.00 | 27,347 |
| 2023-06-28 | 591.00 | 596.00 | 588.00 | 590.00 | 29,500.00 | 14,365 |
| 2023-06-27 | 593.00 | 598.00 | 587.00 | 592.00 | 29,600.00 | 19,968 |
| 2023-06-26 | 594.00 | 601.00 | 576.00 | 598.00 | 29,900.00 | 27,537 |
| 2023-06-23 | 601.00 | 608.00 | 592.00 | 593.00 | 29,650.00 | 26,219 |
| 2023-06-22 | 614.00 | 614.00 | 600.00 | 601.00 | 30,050.00 | 34,847 |
| 2023-06-21 | 620.00 | 625.00 | 610.00 | 614.00 | 30,700.00 | 18,972 |
| 2023-06-20 | 626.00 | 626.00 | 611.00 | 620.00 | 31,000.00 | 32,111 |
| 2023-06-19 | 630.00 | 638.00 | 624.00 | 626.00 | 31,300.00 | 30,256 |
| 2023-06-16 | 631.00 | 636.00 | 627.00 | 630.00 | 31,500.00 | 22,785 |
| 2023-06-15 | 623.00 | 639.00 | 622.00 | 629.00 | 31,450.00 | 23,903 |
| 2023-06-14 | 639.00 | 641.00 | 620.00 | 623.00 | 31,150.00 | 38,305 |
| 2023-06-13 | 632.00 | 648.00 | 631.00 | 637.00 | 31,850.00 | 31,182 |
| 2023-06-12 | 641.00 | 641.00 | 625.00 | 630.00 | 31,500.00 | 22,967 |
| 2023-06-09 | 633.00 | 645.00 | 631.00 | 641.00 | 32,050.00 | 39,023 |
| 2023-06-08 | 627.00 | 641.00 | 615.00 | 627.00 | 31,350.00 | 50,982 |
| 2023-06-07 | 632.00 | 649.00 | 626.00 | 626.00 | 31,300.00 | 37,737 |
| 2023-06-05 | 637.00 | 642.00 | 628.00 | 633.00 | 31,650.00 | 31,578 |
| 2023-06-02 | 650.00 | 660.00 | 635.00 | 637.00 | 31,850.00 | 63,944 |
| 2023-06-01 | 655.00 | 668.00 | 638.00 | 655.00 | 32,750.00 | 81,806 |
| 2023-05-31 | 657.00 | 686.00 | 649.00 | 649.00 | 32,450.00 | 232,451 |
| 2023-05-30 | 617.00 | 715.00 | 616.00 | 657.00 | 32,850.00 | 1,120,471 |
| 2023-05-26 | 599.00 | 691.00 | 595.00 | 607.00 | 30,350.00 | 312,539 |
| 2023-05-25 | 601.00 | 608.00 | 591.00 | 599.00 | 29,950.00 | 16,735 |
| 2023-05-24 | 605.00 | 606.00 | 595.00 | 599.00 | 29,950.00 | 13,539 |
| 2023-05-23 | 608.00 | 611.00 | 601.00 | 601.00 | 30,050.00 | 16,861 |
| 2023-05-22 | 613.00 | 619.00 | 607.00 | 607.00 | 30,350.00 | 26,192 |
| 2023-05-19 | 597.00 | 622.00 | 597.00 | 612.00 | 30,600.00 | 69,598 |
| 2023-05-18 | 581.00 | 599.00 | 579.00 | 591.00 | 29,550.00 | 25,941 |
| 2023-05-17 | 576.00 | 582.00 | 571.00 | 579.00 | 28,950.00 | 11,903 |
| 2023-05-16 | 579.00 | 583.00 | 572.00 | 573.00 | 28,650.00 | 14,063 |
| 2023-05-15 | 585.00 | 585.00 | 573.00 | 575.00 | 28,750.00 | 18,787 |
| 2023-05-12 | 588.00 | 588.00 | 582.00 | 586.00 | 29,300.00 | 11,577 |
| 2023-05-11 | 595.00 | 596.00 | 583.00 | 589.00 | 29,450.00 | 20,033 |
| 2023-05-10 | 581.00 | 595.00 | 575.00 | 590.00 | 29,500.00 | 27,243 |
| 2023-05-09 | 579.00 | 589.00 | 574.00 | 580.00 | 29,000.00 | 23,150 |
| 2023-05-08 | 576.00 | 594.00 | 571.00 | 579.00 | 28,950.00 | 58,417 |
| 2023-05-04 | 585.00 | 585.00 | 570.00 | 571.00 | 28,550.00 | 47,116 |
| 2023-05-03 | 596.00 | 598.00 | 583.00 | 586.00 | 29,300.00 | 49,914 |
| 2023-05-02 | 602.00 | 604.00 | 594.00 | 596.00 | 29,800.00 | 21,247 |
| 2023-04-28 | 604.00 | 610.00 | 589.00 | 596.00 | 29,800.00 | 39,774 |
| 2023-04-27 | 611.00 | 612.00 | 598.00 | 602.00 | 30,100.00 | 39,201 |
| 2023-04-26 | 612.00 | 628.00 | 610.00 | 611.00 | 30,550.00 | 23,915 |
| 2023-04-25 | 616.00 | 625.00 | 606.00 | 610.00 | 30,500.00 | 27,841 |
| 2023-04-24 | 626.00 | 629.00 | 615.00 | 617.00 | 30,850.00 | 27,437 |
| 2023-04-21 | 632.00 | 637.00 | 628.00 | 632.00 | 31,600.00 | 19,741 |
| 2023-04-20 | 653.00 | 653.00 | 633.00 | 634.00 | 31,700.00 | 29,396 |
| 2023-04-19 | 633.00 | 654.00 | 631.00 | 653.00 | 32,650.00 | 46,246 |
| 2023-04-18 | 645.00 | 645.00 | 631.00 | 633.00 | 31,650.00 | 37,036 |
| 2023-04-17 | 654.00 | 654.00 | 639.00 | 644.00 | 32,200.00 | 21,169 |
| 2023-04-14 | 657.00 | 660.00 | 647.00 | 649.00 | 32,450.00 | 21,119 |
| 2023-04-13 | 656.00 | 660.00 | 647.00 | 650.00 | 32,500.00 | 25,331 |
| 2023-04-12 | 644.00 | 658.00 | 637.00 | 652.00 | 32,600.00 | 31,016 |
| 2023-04-11 | 630.00 | 654.00 | 620.00 | 644.00 | 32,200.00 | 41,597 |
| 2023-04-10 | 656.00 | 660.00 | 627.00 | 630.00 | 31,500.00 | 50,945 |
| 2023-04-07 | 656.00 | 668.00 | 652.00 | 659.00 | 32,950.00 | 19,110 |
| 2023-04-06 | 668.00 | 668.00 | 645.00 | 651.00 | 32,550.00 | 28,232 |
| 2023-04-05 | 684.00 | 684.00 | 667.00 | 667.00 | 33,350.00 | 19,770 |
| 2023-04-04 | 687.00 | 690.00 | 678.00 | 681.00 | 34,050.00 | 20,029 |
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.