iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 729.00 | 730.00 | 704.00 | 712.00 | 35,600.00 | 16,683 |
| 2022-10-07 | 732.00 | 742.00 | 720.00 | 731.00 | 36,550.00 | 15,383 |
| 2022-10-06 | 729.00 | 734.00 | 718.00 | 730.00 | 36,500.00 | 12,940 |
| 2022-10-05 | 730.00 | 748.00 | 715.00 | 718.00 | 35,900.00 | 20,974 |
| 2022-10-04 | 711.00 | 730.00 | 711.00 | 725.00 | 36,250.00 | 22,536 |
| 2022-09-30 | 676.00 | 715.00 | 676.00 | 703.00 | 35,150.00 | 23,730 |
| 2022-09-29 | 708.00 | 720.00 | 697.00 | 697.00 | 34,850.00 | 16,575 |
| 2022-09-28 | 723.00 | 730.00 | 698.00 | 701.00 | 35,050.00 | 31,743 |
| 2022-09-27 | 715.00 | 741.00 | 715.00 | 730.00 | 36,500.00 | 23,382 |
| 2022-09-26 | 751.00 | 768.00 | 736.00 | 738.00 | 36,900.00 | 27,469 |
| 2022-09-23 | 780.00 | 783.00 | 766.00 | 774.00 | 38,700.00 | 16,667 |
| 2022-09-22 | 779.00 | 782.00 | 760.00 | 781.00 | 39,050.00 | 22,725 |
| 2022-09-21 | 773.00 | 794.00 | 761.00 | 781.00 | 39,050.00 | 12,742 |
| 2022-09-20 | 768.00 | 806.00 | 768.00 | 774.00 | 38,700.00 | 28,261 |
| 2022-09-19 | 781.00 | 784.00 | 757.00 | 768.00 | 38,400.00 | 18,667 |
| 2022-09-16 | 772.00 | 790.00 | 763.00 | 780.00 | 39,000.00 | 25,653 |
| 2022-09-15 | 796.00 | 802.00 | 778.00 | 778.00 | 38,900.00 | 31,376 |
| 2022-09-14 | 767.00 | 814.00 | 760.00 | 789.00 | 39,450.00 | 138,200 |
| 2022-09-13 | 739.00 | 751.00 | 739.00 | 748.00 | 37,400.00 | 16,504 |
| 2022-09-08 | 714.00 | 785.00 | 713.00 | 739.00 | 36,950.00 | 64,106 |
| 2022-09-07 | 727.00 | 730.00 | 706.00 | 713.00 | 35,650.00 | 12,269 |
| 2022-09-06 | 715.00 | 733.00 | 715.00 | 727.00 | 36,350.00 | 11,495 |
| 2022-09-05 | 730.00 | 737.00 | 720.00 | 721.00 | 36,050.00 | 17,625 |
| 2022-09-02 | 742.00 | 749.00 | 734.00 | 737.00 | 36,850.00 | 12,776 |
| 2022-09-01 | 756.00 | 758.00 | 735.00 | 739.00 | 36,950.00 | 18,743 |
| 2022-08-31 | 733.00 | 761.00 | 733.00 | 756.00 | 37,800.00 | 12,298 |
| 2022-08-30 | 737.00 | 748.00 | 733.00 | 744.00 | 37,200.00 | 16,242 |
| 2022-08-29 | 749.00 | 749.00 | 729.00 | 733.00 | 36,650.00 | 39,126 |
| 2022-08-26 | 774.00 | 782.00 | 770.00 | 770.00 | 38,500.00 | 15,576 |
| 2022-08-25 | 765.00 | 775.00 | 765.00 | 774.00 | 38,700.00 | 10,547 |
| 2022-08-24 | 771.00 | 779.00 | 763.00 | 769.00 | 38,450.00 | 12,587 |
| 2022-08-23 | 759.00 | 774.00 | 759.00 | 771.00 | 38,550.00 | 11,701 |
| 2022-08-22 | 775.00 | 780.00 | 753.00 | 774.00 | 38,700.00 | 18,143 |
| 2022-08-19 | 794.00 | 795.00 | 785.00 | 788.00 | 39,400.00 | 16,636 |
| 2022-08-18 | 803.00 | 803.00 | 788.00 | 789.00 | 39,450.00 | 31,628 |
| 2022-08-17 | 815.00 | 815.00 | 800.00 | 805.00 | 40,250.00 | 25,759 |
| 2022-08-16 | 815.00 | 824.00 | 812.00 | 813.00 | 40,650.00 | 11,899 |
| 2022-08-12 | 816.00 | 816.00 | 811.00 | 813.00 | 40,650.00 | 12,623 |
| 2022-08-11 | 813.00 | 823.00 | 812.00 | 814.00 | 40,700.00 | 15,017 |
| 2022-08-10 | 815.00 | 817.00 | 802.00 | 803.00 | 40,150.00 | 19,982 |
| 2022-08-09 | 814.00 | 822.00 | 810.00 | 816.00 | 40,800.00 | 13,824 |
| 2022-08-08 | 826.00 | 828.00 | 812.00 | 815.00 | 40,750.00 | 19,244 |
| 2022-08-05 | 835.00 | 835.00 | 822.00 | 823.00 | 41,150.00 | 22,750 |
| 2022-08-04 | 811.00 | 839.00 | 811.00 | 826.00 | 41,300.00 | 36,854 |
| 2022-08-03 | 803.00 | 812.00 | 800.00 | 807.00 | 40,350.00 | 11,179 |
| 2022-08-02 | 818.00 | 818.00 | 804.00 | 805.00 | 40,250.00 | 20,807 |
| 2022-08-01 | 816.00 | 821.00 | 808.00 | 817.00 | 40,850.00 | 12,494 |
| 2022-07-29 | 813.00 | 822.00 | 810.00 | 816.00 | 40,800.00 | 16,680 |
| 2022-07-28 | 818.00 | 831.00 | 809.00 | 810.00 | 40,500.00 | 20,327 |
| 2022-07-27 | 811.00 | 817.00 | 803.00 | 812.00 | 40,600.00 | 13,301 |
| 2022-07-26 | 816.00 | 820.00 | 810.00 | 811.00 | 40,550.00 | 13,745 |
| 2022-07-25 | 815.00 | 824.00 | 813.00 | 816.00 | 40,800.00 | 14,835 |
| 2022-07-22 | 826.00 | 832.00 | 816.00 | 818.00 | 40,900.00 | 18,389 |
| 2022-07-21 | 816.00 | 831.00 | 815.00 | 824.00 | 41,200.00 | 25,915 |
| 2022-07-20 | 818.00 | 852.00 | 812.00 | 812.00 | 40,600.00 | 50,464 |
| 2022-07-19 | 800.00 | 808.00 | 790.00 | 802.00 | 40,100.00 | 20,197 |
| 2022-07-18 | 799.00 | 806.00 | 792.00 | 800.00 | 40,000.00 | 23,022 |
| 2022-07-15 | 787.00 | 802.00 | 775.00 | 784.00 | 39,200.00 | 29,520 |
| 2022-07-14 | 784.00 | 793.00 | 776.00 | 787.00 | 39,350.00 | 14,286 |
| 2022-07-13 | 784.00 | 796.00 | 776.00 | 784.00 | 39,200.00 | 15,882 |
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.