iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 612.00 | 633.00 | 606.00 | 624.00 | 31,200.00 | 19,083 |
| 2023-01-03 | 604.00 | 612.00 | 594.00 | 612.00 | 30,600.00 | 24,382 |
| 2023-01-02 | 604.00 | 628.00 | 604.00 | 606.00 | 30,300.00 | 24,451 |
| 2022-12-29 | 628.00 | 635.00 | 607.00 | 607.00 | 30,350.00 | 24,540 |
| 2022-12-28 | 644.00 | 644.00 | 628.00 | 628.00 | 31,400.00 | 24,249 |
| 2022-12-27 | 642.00 | 654.00 | 642.00 | 644.00 | 32,200.00 | 13,169 |
| 2022-12-26 | 637.00 | 677.00 | 637.00 | 652.00 | 32,600.00 | 33,950 |
| 2022-12-23 | 663.00 | 672.00 | 646.00 | 647.00 | 32,350.00 | 30,473 |
| 2022-12-22 | 674.00 | 678.00 | 666.00 | 666.00 | 33,300.00 | 20,054 |
| 2022-12-21 | 678.00 | 683.00 | 672.00 | 672.00 | 33,600.00 | 11,552 |
| 2022-12-20 | 686.00 | 699.00 | 674.00 | 678.00 | 33,900.00 | 27,252 |
| 2022-12-19 | 697.00 | 697.00 | 686.00 | 687.00 | 34,350.00 | 12,264 |
| 2022-12-16 | 700.00 | 702.00 | 692.00 | 695.00 | 34,750.00 | 17,666 |
| 2022-12-15 | 703.00 | 714.00 | 694.00 | 705.00 | 35,250.00 | 38,005 |
| 2022-12-14 | 680.00 | 780.00 | 679.00 | 703.00 | 35,150.00 | 269,685 |
| 2022-12-13 | 688.00 | 688.00 | 680.00 | 680.00 | 34,000.00 | 6,080 |
| 2022-12-12 | 683.00 | 684.00 | 676.00 | 684.00 | 34,200.00 | 9,911 |
| 2022-12-09 | 681.00 | 687.00 | 681.00 | 683.00 | 34,150.00 | 9,982 |
| 2022-12-08 | 685.00 | 688.00 | 679.00 | 684.00 | 34,200.00 | 17,054 |
| 2022-12-07 | 692.00 | 692.00 | 684.00 | 687.00 | 34,350.00 | 12,539 |
| 2022-12-06 | 700.00 | 700.00 | 690.00 | 693.00 | 34,650.00 | 12,657 |
| 2022-12-05 | 702.00 | 703.00 | 697.00 | 701.00 | 35,050.00 | 11,582 |
| 2022-12-02 | 704.00 | 704.00 | 697.00 | 702.00 | 35,100.00 | 12,357 |
| 2022-12-01 | 700.00 | 705.00 | 696.00 | 701.00 | 35,050.00 | 13,228 |
| 2022-11-30 | 696.00 | 697.00 | 691.00 | 693.00 | 34,650.00 | 10,700 |
| 2022-11-29 | 698.00 | 698.00 | 692.00 | 695.00 | 34,750.00 | 10,707 |
| 2022-11-28 | 706.00 | 708.00 | 692.00 | 695.00 | 34,750.00 | 26,084 |
| 2022-11-25 | 717.00 | 717.00 | 705.00 | 706.00 | 35,300.00 | 12,875 |
| 2022-11-24 | 711.00 | 715.00 | 706.00 | 711.00 | 35,550.00 | 15,100 |
| 2022-11-23 | 712.00 | 717.00 | 705.00 | 707.00 | 35,350.00 | 19,642 |
| 2022-11-22 | 708.00 | 712.00 | 706.00 | 708.00 | 35,400.00 | 13,329 |
| 2022-11-21 | 723.00 | 723.00 | 706.00 | 708.00 | 35,400.00 | 25,414 |
| 2022-11-18 | 708.00 | 720.00 | 708.00 | 719.00 | 35,950.00 | 17,591 |
| 2022-11-17 | 716.00 | 719.00 | 708.00 | 708.00 | 35,400.00 | 11,978 |
| 2022-11-16 | 724.00 | 733.00 | 713.00 | 714.00 | 35,700.00 | 29,730 |
| 2022-11-15 | 710.00 | 727.00 | 705.00 | 724.00 | 36,200.00 | 25,910 |
| 2022-11-14 | 732.00 | 733.00 | 720.00 | 720.00 | 36,000.00 | 17,866 |
| 2022-11-11 | 733.00 | 756.00 | 718.00 | 723.00 | 36,150.00 | 49,460 |
| 2022-11-10 | 706.00 | 721.00 | 699.00 | 712.00 | 35,600.00 | 27,798 |
| 2022-11-09 | 701.00 | 713.00 | 699.00 | 708.00 | 35,400.00 | 18,895 |
| 2022-11-08 | 697.00 | 701.00 | 693.00 | 698.00 | 34,900.00 | 11,384 |
| 2022-11-07 | 698.00 | 701.00 | 692.00 | 692.00 | 34,600.00 | 13,536 |
| 2022-11-04 | 703.00 | 703.00 | 688.00 | 694.00 | 34,700.00 | 8,593 |
| 2022-11-03 | 695.00 | 703.00 | 688.00 | 700.00 | 35,000.00 | 13,858 |
| 2022-11-02 | 702.00 | 702.00 | 696.00 | 696.00 | 34,800.00 | 13,149 |
| 2022-11-01 | 696.00 | 704.00 | 695.00 | 699.00 | 34,950.00 | 10,795 |
| 2022-10-31 | 694.00 | 703.00 | 693.00 | 696.00 | 34,800.00 | 10,421 |
| 2022-10-28 | 698.00 | 698.00 | 690.00 | 692.00 | 34,600.00 | 13,896 |
| 2022-10-27 | 700.00 | 700.00 | 692.00 | 694.00 | 34,700.00 | 11,995 |
| 2022-10-26 | 705.00 | 708.00 | 693.00 | 694.00 | 34,700.00 | 16,695 |
| 2022-10-25 | 701.00 | 709.00 | 698.00 | 701.00 | 35,050.00 | 11,607 |
| 2022-10-24 | 710.00 | 713.00 | 700.00 | 700.00 | 35,000.00 | 10,563 |
| 2022-10-21 | 702.00 | 710.00 | 697.00 | 700.00 | 35,000.00 | 9,910 |
| 2022-10-20 | 706.00 | 714.00 | 701.00 | 705.00 | 35,250.00 | 8,150 |
| 2022-10-19 | 710.00 | 719.00 | 709.00 | 709.00 | 35,450.00 | 12,353 |
| 2022-10-18 | 714.00 | 721.00 | 708.00 | 712.00 | 35,600.00 | 9,239 |
| 2022-10-17 | 700.00 | 710.00 | 693.00 | 706.00 | 35,300.00 | 11,168 |
| 2022-10-14 | 703.00 | 710.00 | 698.00 | 705.00 | 35,250.00 | 12,064 |
| 2022-10-13 | 705.00 | 713.00 | 685.00 | 693.00 | 34,650.00 | 25,639 |
| 2022-10-12 | 705.00 | 718.00 | 701.00 | 713.00 | 35,650.00 | 13,180 |
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.