iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 703.00 | 705.00 | 681.00 | 686.00 | 34,300.00 | 29,983 |
| 2023-03-31 | 703.00 | 720.00 | 690.00 | 697.00 | 34,850.00 | 76,395 |
| 2023-03-30 | 662.00 | 726.00 | 662.00 | 713.00 | 35,650.00 | 186,149 |
| 2023-03-29 | 654.00 | 678.00 | 646.00 | 658.00 | 32,900.00 | 45,726 |
| 2023-03-28 | 624.00 | 672.00 | 624.00 | 654.00 | 32,700.00 | 66,226 |
| 2023-03-27 | 643.00 | 646.00 | 624.00 | 637.00 | 31,850.00 | 21,722 |
| 2023-03-24 | 612.00 | 647.00 | 612.00 | 641.00 | 32,050.00 | 41,477 |
| 2023-03-23 | 612.00 | 624.00 | 612.00 | 612.00 | 30,600.00 | 21,993 |
| 2023-03-22 | 630.00 | 638.00 | 615.00 | 622.00 | 31,100.00 | 27,411 |
| 2023-03-21 | 645.00 | 647.00 | 621.00 | 628.00 | 31,400.00 | 23,943 |
| 2023-03-20 | 640.00 | 646.00 | 637.00 | 644.00 | 32,200.00 | 15,252 |
| 2023-03-17 | 619.00 | 644.00 | 619.00 | 642.00 | 32,100.00 | 33,152 |
| 2023-03-16 | 597.00 | 627.00 | 597.00 | 615.00 | 30,750.00 | 24,297 |
| 2023-03-15 | 608.00 | 615.00 | 605.00 | 612.00 | 30,600.00 | 21,803 |
| 2023-03-14 | 618.00 | 624.00 | 598.00 | 600.00 | 30,000.00 | 38,010 |
| 2023-03-13 | 632.00 | 636.00 | 618.00 | 628.00 | 31,400.00 | 21,071 |
| 2023-03-10 | 648.00 | 650.00 | 631.00 | 636.00 | 31,800.00 | 25,117 |
| 2023-03-09 | 667.00 | 668.00 | 644.00 | 653.00 | 32,650.00 | 26,674 |
| 2023-03-08 | 676.00 | 676.00 | 659.00 | 660.00 | 33,000.00 | 20,865 |
| 2023-03-07 | 679.00 | 682.00 | 669.00 | 676.00 | 33,800.00 | 28,515 |
| 2023-03-06 | 669.00 | 677.00 | 660.00 | 677.00 | 33,850.00 | 25,471 |
| 2023-03-03 | 657.00 | 670.00 | 657.00 | 662.00 | 33,100.00 | 17,207 |
| 2023-03-02 | 686.00 | 690.00 | 657.00 | 657.00 | 32,850.00 | 41,028 |
| 2023-02-28 | 657.00 | 667.00 | 656.00 | 658.00 | 32,900.00 | 20,718 |
| 2023-02-27 | 669.00 | 669.00 | 655.00 | 658.00 | 32,900.00 | 18,143 |
| 2023-02-24 | 688.00 | 695.00 | 667.00 | 674.00 | 33,700.00 | 25,014 |
| 2023-02-23 | 678.00 | 689.00 | 675.00 | 680.00 | 34,000.00 | 15,990 |
| 2023-02-22 | 697.00 | 697.00 | 678.00 | 682.00 | 34,100.00 | 23,914 |
| 2023-02-21 | 703.00 | 708.00 | 698.00 | 698.00 | 34,900.00 | 19,525 |
| 2023-02-20 | 710.00 | 710.00 | 696.00 | 703.00 | 35,150.00 | 16,329 |
| 2023-02-17 | 709.00 | 710.00 | 700.00 | 703.00 | 35,150.00 | 20,064 |
| 2023-02-16 | 709.00 | 722.00 | 709.00 | 710.00 | 35,500.00 | 24,762 |
| 2023-02-15 | 725.00 | 734.00 | 707.00 | 708.00 | 35,400.00 | 32,512 |
| 2023-02-14 | 729.00 | 754.00 | 722.00 | 725.00 | 36,250.00 | 69,890 |
| 2023-02-13 | 709.00 | 728.00 | 702.00 | 725.00 | 36,250.00 | 36,762 |
| 2023-02-10 | 707.00 | 718.00 | 702.00 | 708.00 | 35,400.00 | 24,762 |
| 2023-02-09 | 699.00 | 719.00 | 691.00 | 710.00 | 35,500.00 | 53,217 |
| 2023-02-08 | 694.00 | 700.00 | 691.00 | 693.00 | 34,650.00 | 17,066 |
| 2023-02-07 | 680.00 | 692.00 | 680.00 | 692.00 | 34,600.00 | 19,396 |
| 2023-02-06 | 680.00 | 687.00 | 676.00 | 682.00 | 34,100.00 | 11,810 |
| 2023-02-03 | 692.00 | 692.00 | 679.00 | 682.00 | 34,100.00 | 16,627 |
| 2023-02-02 | 674.00 | 692.00 | 674.00 | 688.00 | 34,400.00 | 36,391 |
| 2023-02-01 | 670.00 | 675.00 | 668.00 | 668.00 | 33,400.00 | 14,648 |
| 2023-01-31 | 670.00 | 673.00 | 662.00 | 667.00 | 33,350.00 | 13,081 |
| 2023-01-30 | 668.00 | 672.00 | 658.00 | 671.00 | 33,550.00 | 18,502 |
| 2023-01-27 | 671.00 | 680.00 | 667.00 | 668.00 | 33,400.00 | 16,060 |
| 2023-01-26 | 659.00 | 677.00 | 659.00 | 674.00 | 33,700.00 | 26,943 |
| 2023-01-25 | 652.00 | 660.00 | 650.00 | 658.00 | 32,900.00 | 19,287 |
| 2023-01-20 | 643.00 | 657.00 | 640.00 | 647.00 | 32,350.00 | 18,318 |
| 2023-01-19 | 636.00 | 642.00 | 635.00 | 640.00 | 32,000.00 | 7,296 |
| 2023-01-18 | 647.00 | 647.00 | 635.00 | 640.00 | 32,000.00 | 8,750 |
| 2023-01-17 | 648.00 | 652.00 | 637.00 | 638.00 | 31,900.00 | 12,881 |
| 2023-01-16 | 650.00 | 653.00 | 647.00 | 648.00 | 32,400.00 | 13,937 |
| 2023-01-13 | 654.00 | 655.00 | 645.00 | 650.00 | 32,500.00 | 8,379 |
| 2023-01-12 | 650.00 | 653.00 | 640.00 | 650.00 | 32,500.00 | 9,116 |
| 2023-01-11 | 639.00 | 654.00 | 639.00 | 648.00 | 32,400.00 | 11,578 |
| 2023-01-10 | 637.00 | 643.00 | 630.00 | 638.00 | 31,900.00 | 12,343 |
| 2023-01-09 | 630.00 | 641.00 | 630.00 | 637.00 | 31,850.00 | 14,815 |
| 2023-01-06 | 622.00 | 633.00 | 620.00 | 626.00 | 31,300.00 | 12,392 |
| 2023-01-05 | 620.00 | 631.00 | 619.00 | 622.00 | 31,100.00 | 12,498 |
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.