iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 795.00 | 802.00 | 781.00 | 782.00 | 39,100.00 | 20,797 |
| 2022-07-11 | 803.00 | 811.00 | 796.00 | 804.00 | 40,200.00 | 21,232 |
| 2022-07-08 | 820.00 | 820.00 | 800.00 | 803.00 | 40,150.00 | 27,181 |
| 2022-07-07 | 800.00 | 813.00 | 792.00 | 800.00 | 40,000.00 | 24,748 |
| 2022-07-06 | 815.00 | 822.00 | 794.00 | 795.00 | 39,750.00 | 43,332 |
| 2022-07-05 | 810.00 | 813.00 | 779.00 | 810.00 | 40,500.00 | 50,770 |
| 2022-07-04 | 743.00 | 858.00 | 737.00 | 802.00 | 40,100.00 | 267,190 |
| 2022-07-01 | 740.00 | 759.00 | 714.00 | 721.00 | 36,050.00 | 35,674 |
| 2022-06-30 | 772.00 | 772.00 | 737.00 | 737.00 | 36,850.00 | 38,063 |
| 2022-06-29 | 765.00 | 772.00 | 755.00 | 772.00 | 38,600.00 | 16,400 |
| 2022-06-28 | 770.00 | 785.00 | 759.00 | 773.00 | 38,650.00 | 24,078 |
| 2022-06-27 | 740.00 | 781.00 | 731.00 | 777.00 | 38,850.00 | 40,859 |
| 2022-06-24 | 676.00 | 731.00 | 676.00 | 730.00 | 36,500.00 | 49,249 |
| 2022-06-23 | 709.00 | 722.00 | 668.00 | 681.00 | 34,050.00 | 82,233 |
| 2022-06-22 | 758.00 | 780.00 | 716.00 | 717.00 | 35,850.00 | 55,240 |
| 2022-06-21 | 755.00 | 781.00 | 742.00 | 756.00 | 37,800.00 | 38,952 |
| 2022-06-20 | 808.00 | 813.00 | 755.00 | 757.00 | 37,850.00 | 53,868 |
| 2022-06-17 | 800.00 | 819.00 | 790.00 | 808.00 | 40,400.00 | 56,955 |
| 2022-06-16 | 827.00 | 898.00 | 825.00 | 840.00 | 42,000.00 | 123,733 |
| 2022-06-15 | 859.00 | 869.00 | 790.00 | 801.00 | 40,050.00 | 126,245 |
| 2022-06-14 | 862.00 | 890.00 | 854.00 | 877.00 | 43,850.00 | 59,626 |
| 2022-06-13 | 951.00 | 955.00 | 898.00 | 908.00 | 45,400.00 | 47,824 |
| 2022-06-10 | 954.00 | 974.00 | 951.00 | 959.00 | 47,950.00 | 31,149 |
| 2022-06-09 | 961.00 | 961.00 | 951.00 | 955.00 | 47,750.00 | 16,422 |
| 2022-06-08 | 960.00 | 961.00 | 956.00 | 961.00 | 48,050.00 | 15,477 |
| 2022-06-07 | 962.00 | 962.00 | 955.00 | 957.00 | 47,850.00 | 14,821 |
| 2022-06-03 | 969.00 | 969.00 | 957.00 | 960.00 | 48,000.00 | 18,380 |
| 2022-06-02 | 957.00 | 961.00 | 952.00 | 958.00 | 47,900.00 | 17,843 |
| 2022-05-31 | 960.00 | 960.00 | 953.00 | 957.00 | 47,850.00 | 16,347 |
| 2022-05-30 | 957.00 | 960.00 | 953.00 | 956.00 | 47,800.00 | 20,005 |
| 2022-05-27 | 970.00 | 970.00 | 951.00 | 953.00 | 47,650.00 | 24,623 |
| 2022-05-26 | 955.00 | 965.00 | 953.00 | 953.00 | 47,650.00 | 18,709 |
| 2022-05-25 | 956.00 | 964.00 | 951.00 | 955.00 | 47,750.00 | 18,660 |
| 2022-05-24 | 975.00 | 975.00 | 956.00 | 957.00 | 47,850.00 | 25,977 |
| 2022-05-23 | 976.00 | 980.00 | 967.00 | 970.00 | 48,500.00 | 21,321 |
| 2022-05-20 | 983.00 | 987.00 | 971.00 | 973.00 | 48,650.00 | 18,251 |
| 2022-05-19 | 954.00 | 974.00 | 954.00 | 970.00 | 48,500.00 | 19,751 |
| 2022-05-18 | 973.00 | 1,010.00 | 973.00 | 987.00 | 49,350.00 | 42,898 |
| 2022-05-17 | 959.00 | 977.00 | 959.00 | 970.00 | 48,500.00 | 18,710 |
| 2022-05-16 | 979.00 | 987.00 | 968.00 | 968.00 | 48,400.00 | 23,504 |
| 2022-05-13 | 961.00 | 979.00 | 961.00 | 975.00 | 48,750.00 | 24,880 |
| 2022-05-12 | 975.00 | 984.00 | 958.00 | 961.00 | 48,050.00 | 39,354 |
| 2022-05-11 | 975.00 | 997.00 | 975.00 | 987.00 | 49,350.00 | 16,976 |
| 2022-05-10 | 977.00 | 993.00 | 954.00 | 983.00 | 49,150.00 | 48,331 |
| 2022-05-09 | 999.00 | 1,005.00 | 992.00 | 993.00 | 49,650.00 | 35,930 |
| 2022-05-06 | 1,000.00 | 1,005.00 | 998.00 | 1,000.00 | 50,000.00 | 22,484 |
| 2022-05-04 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 50,000.00 | 20,696 |
| 2022-05-03 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 50,000.00 | 18,948 |
| 2022-05-02 | 999.00 | 1,010.00 | 998.00 | 1,005.00 | 50,250.00 | 19,519 |
| 2022-04-29 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 50,500.00 | 24,135 |
| 2022-04-28 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 50,500.00 | 21,503 |
| 2022-04-27 | 1,000.00 | 1,015.00 | 996.00 | 1,015.00 | 50,750.00 | 37,332 |
| 2022-04-26 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 50,500.00 | 17,567 |
| 2022-04-25 | 1,000.00 | 1,010.00 | 999.00 | 1,005.00 | 50,250.00 | 36,233 |
| 2022-04-22 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 50,500.00 | 42,206 |
| 2022-04-21 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 51,000.00 | 19,534 |
| 2022-04-20 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 51,000.00 | 26,656 |
| 2022-04-19 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 51,250.00 | 22,384 |
| 2022-04-18 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 51,000.00 | 18,383 |
| 2022-04-15 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 51,000.00 | 29,760 |
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.