iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,040.00 | 1,045.00 | 1,025.00 | 1,030.00 | 51,500.00 | 22,375 |
| 2022-04-13 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 51,500.00 | 20,088 |
| 2022-04-12 | 1,025.00 | 1,030.00 | 1,010.00 | 1,025.00 | 51,250.00 | 34,022 |
| 2022-04-11 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 51,750.00 | 60,565 |
| 2022-04-08 | 1,030.00 | 1,050.00 | 1,030.00 | 1,035.00 | 51,750.00 | 37,477 |
| 2022-04-07 | 1,040.00 | 1,050.00 | 1,020.00 | 1,025.00 | 51,250.00 | 52,133 |
| 2022-04-06 | 1,065.00 | 1,070.00 | 1,045.00 | 1,050.00 | 52,500.00 | 46,373 |
| 2022-04-05 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 53,750.00 | 49,105 |
| 2022-04-04 | 1,065.00 | 1,125.00 | 1,055.00 | 1,090.00 | 54,500.00 | 193,659 |
| 2022-04-01 | 1,065.00 | 1,090.00 | 1,050.00 | 1,070.00 | 53,500.00 | 68,241 |
| 2022-03-31 | 1,030.00 | 1,085.00 | 1,030.00 | 1,075.00 | 53,750.00 | 174,742 |
| 2022-03-30 | 1,040.00 | 1,045.00 | 1,020.00 | 1,025.00 | 51,250.00 | 35,233 |
| 2022-03-29 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 51,500.00 | 37,860 |
| 2022-03-28 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 51,000.00 | 39,132 |
| 2022-03-25 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 51,750.00 | 45,325 |
| 2022-03-24 | 1,025.00 | 1,045.00 | 1,020.00 | 1,040.00 | 52,000.00 | 30,149 |
| 2022-03-23 | 1,055.00 | 1,065.00 | 1,030.00 | 1,035.00 | 51,750.00 | 52,858 |
| 2022-03-22 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 52,500.00 | 38,958 |
| 2022-03-21 | 1,045.00 | 1,070.00 | 1,030.00 | 1,055.00 | 52,750.00 | 94,448 |
| 2022-03-18 | 1,045.00 | 1,050.00 | 1,020.00 | 1,030.00 | 51,500.00 | 44,191 |
| 2022-03-17 | 1,005.00 | 1,075.00 | 998.00 | 1,040.00 | 52,000.00 | 245,878 |
| 2022-03-16 | 996.00 | 997.00 | 986.00 | 992.00 | 49,600.00 | 20,282 |
| 2022-03-15 | 993.00 | 997.00 | 985.00 | 985.00 | 49,250.00 | 36,071 |
| 2022-03-14 | 999.00 | 1,005.00 | 990.00 | 993.00 | 49,650.00 | 47,414 |
| 2022-03-11 | 999.00 | 1,005.00 | 998.00 | 999.00 | 49,950.00 | 28,987 |
| 2022-03-10 | 1,010.00 | 1,020.00 | 999.00 | 999.00 | 49,950.00 | 41,209 |
| 2022-03-08 | 997.00 | 1,005.00 | 980.00 | 998.00 | 49,900.00 | 33,075 |
| 2022-03-07 | 1,010.00 | 1,010.00 | 997.00 | 1,000.00 | 50,000.00 | 26,529 |
| 2022-03-04 | 1,020.00 | 1,025.00 | 1,005.00 | 1,005.00 | 50,250.00 | 33,784 |
| 2022-03-03 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 51,000.00 | 29,286 |
| 2022-03-02 | 1,000.00 | 1,010.00 | 996.00 | 1,005.00 | 50,250.00 | 31,004 |
| 2022-02-28 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 50,000.00 | 36,775 |
| 2022-02-25 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 50,000.00 | 53,036 |
| 2022-02-24 | 1,005.00 | 1,010.00 | 985.00 | 988.00 | 49,400.00 | 84,472 |
| 2022-02-23 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 50,750.00 | 44,376 |
| 2022-02-22 | 1,005.00 | 1,030.00 | 1,005.00 | 1,010.00 | 50,500.00 | 47,636 |
| 2022-02-21 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 51,250.00 | 32,315 |
| 2022-02-18 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 51,500.00 | 48,454 |
| 2022-02-17 | 1,040.00 | 1,050.00 | 1,010.00 | 1,025.00 | 51,250.00 | 66,904 |
| 2022-02-16 | 1,020.00 | 1,040.00 | 1,020.00 | 1,035.00 | 51,750.00 | 52,274 |
| 2022-02-15 | 1,010.00 | 1,025.00 | 995.00 | 999.00 | 49,950.00 | 69,379 |
| 2022-02-14 | 1,030.00 | 1,040.00 | 1,000.00 | 1,010.00 | 50,500.00 | 93,174 |
| 2022-02-11 | 1,065.00 | 1,105.00 | 1,050.00 | 1,055.00 | 52,750.00 | 64,458 |
| 2022-02-10 | 1,105.00 | 1,110.00 | 1,070.00 | 1,075.00 | 53,750.00 | 62,741 |
| 2022-02-09 | 1,110.00 | 1,115.00 | 1,095.00 | 1,100.00 | 55,000.00 | 45,530 |
| 2022-02-08 | 1,130.00 | 1,140.00 | 1,075.00 | 1,090.00 | 54,500.00 | 126,726 |
| 2022-02-07 | 1,155.00 | 1,160.00 | 1,130.00 | 1,135.00 | 56,750.00 | 63,142 |
| 2022-02-04 | 1,145.00 | 1,165.00 | 1,130.00 | 1,150.00 | 57,500.00 | 109,683 |
| 2022-02-03 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 57,750.00 | 122,698 |
| 2022-01-28 | 1,125.00 | 1,160.00 | 1,115.00 | 1,150.00 | 57,500.00 | 149,486 |
| 2022-01-27 | 1,170.00 | 1,175.00 | 1,110.00 | 1,115.00 | 55,750.00 | 163,599 |
| 2022-01-26 | 1,140.00 | 1,180.00 | 1,135.00 | 1,160.00 | 58,000.00 | 182,726 |
| 2022-01-25 | 1,120.00 | 1,195.00 | 1,115.00 | 1,145.00 | 57,250.00 | 410,903 |
| 2022-01-24 | 1,150.00 | 1,155.00 | 1,105.00 | 1,115.00 | 55,750.00 | 164,772 |
| 2022-01-21 | 1,175.00 | 1,190.00 | 1,150.00 | 1,165.00 | 58,250.00 | 160,133 |
| 2022-01-20 | 1,115.00 | 1,210.00 | 1,095.00 | 1,195.00 | 59,750.00 | 510,242 |
| 2022-01-19 | 1,280.00 | 1,285.00 | 1,095.00 | 1,115.00 | 55,750.00 | 695,955 |
| 2022-01-18 | 1,170.00 | 1,250.00 | 1,150.00 | 1,225.00 | 61,250.00 | 630,068 |
| 2022-01-17 | 1,205.00 | 1,275.00 | 1,175.00 | 1,175.00 | 58,750.00 | 904,605 |
| 2022-01-14 | 1,095.00 | 1,210.00 | 1,080.00 | 1,160.00 | 58,000.00 | 801,691 |
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.