iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1,080.00 | 1,135.00 | 1,065.00 | 1,100.00 | 55,000.00 | 166,278 |
| 2022-01-12 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 53,750.00 | 86,633 |
| 2022-01-11 | 1,060.00 | 1,075.00 | 1,035.00 | 1,070.00 | 53,500.00 | 54,950 |
| 2022-01-10 | 1,085.00 | 1,085.00 | 1,055.00 | 1,060.00 | 53,000.00 | 53,731 |
| 2022-01-07 | 1,050.00 | 1,085.00 | 1,045.00 | 1,080.00 | 54,000.00 | 103,304 |
| 2022-01-06 | 1,030.00 | 1,050.00 | 1,015.00 | 1,045.00 | 52,250.00 | 59,089 |
| 2022-01-05 | 1,060.00 | 1,065.00 | 1,030.00 | 1,040.00 | 52,000.00 | 78,338 |
| 2022-01-04 | 1,085.00 | 1,100.00 | 1,060.00 | 1,070.00 | 53,500.00 | 104,909 |
| 2022-01-03 | 1,060.00 | 1,080.00 | 1,050.00 | 1,065.00 | 53,250.00 | 94,887 |
| 2021-12-30 | 1,030.00 | 1,060.00 | 1,025.00 | 1,045.00 | 52,250.00 | 64,932 |
| 2021-12-29 | 1,020.00 | 1,035.00 | 1,010.00 | 1,030.00 | 51,500.00 | 50,124 |
| 2021-12-28 | 1,035.00 | 1,070.00 | 1,015.00 | 1,015.00 | 50,750.00 | 126,041 |
| 2021-12-27 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 50,500.00 | 48,427 |
| 2021-12-24 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 50,250.00 | 54,063 |
| 2021-12-23 | 1,005.00 | 1,010.00 | 999.00 | 1,000.00 | 50,000.00 | 32,025 |
| 2021-12-22 | 1,025.00 | 1,025.00 | 999.00 | 999.00 | 49,950.00 | 50,850 |
| 2021-12-21 | 1,005.00 | 1,010.00 | 999.00 | 1,010.00 | 50,500.00 | 44,179 |
| 2021-12-20 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 50,250.00 | 42,569 |
| 2021-12-17 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 50,750.00 | 38,329 |
| 2021-12-16 | 1,030.00 | 1,050.00 | 1,010.00 | 1,015.00 | 50,750.00 | 46,446 |
| 2021-12-15 | 1,040.00 | 1,040.00 | 1,005.00 | 1,015.00 | 50,750.00 | 79,252 |
| 2021-12-14 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 52,000.00 | 54,687 |
| 2021-12-13 | 1,045.00 | 1,075.00 | 1,035.00 | 1,060.00 | 53,000.00 | 68,400 |
| 2021-12-10 | 1,035.00 | 1,055.00 | 1,030.00 | 1,035.00 | 51,750.00 | 44,290 |
| 2021-12-09 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 52,000.00 | 52,110 |
| 2021-12-08 | 1,030.00 | 1,090.00 | 1,025.00 | 1,035.00 | 51,750.00 | 148,659 |
| 2021-12-07 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 50,750.00 | 59,588 |
| 2021-12-06 | 1,000.00 | 1,020.00 | 998.00 | 1,010.00 | 50,500.00 | 44,081 |
| 2021-12-03 | 1,010.00 | 1,015.00 | 999.00 | 1,010.00 | 50,500.00 | 43,070 |
| 2021-12-02 | 987.00 | 1,020.00 | 984.00 | 1,000.00 | 50,000.00 | 51,579 |
| 2021-12-01 | 973.00 | 1,005.00 | 951.00 | 1,000.00 | 50,000.00 | 94,826 |
| 2021-11-30 | 1,040.00 | 1,040.00 | 980.00 | 984.00 | 49,200.00 | 128,907 |
| 2021-11-29 | 995.00 | 1,035.00 | 994.00 | 1,010.00 | 50,500.00 | 122,493 |
| 2021-11-26 | 1,130.00 | 1,165.00 | 1,050.00 | 1,055.00 | 52,750.00 | 173,179 |
| 2021-11-25 | 1,120.00 | 1,160.00 | 1,095.00 | 1,115.00 | 55,750.00 | 112,404 |
| 2021-11-24 | 1,155.00 | 1,225.00 | 1,120.00 | 1,135.00 | 56,750.00 | 347,656 |
| 2021-11-23 | 1,180.00 | 1,185.00 | 1,100.00 | 1,155.00 | 57,750.00 | 216,046 |
| 2021-11-22 | 1,110.00 | 1,220.00 | 1,100.00 | 1,175.00 | 58,750.00 | 946,115 |
| 2021-11-19 | 1,020.00 | 1,120.00 | 1,015.00 | 1,095.00 | 54,750.00 | 433,284 |
| 2021-11-18 | 1,005.00 | 1,010.00 | 988.00 | 1,010.00 | 50,500.00 | 36,501 |
| 2021-11-17 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 50,250.00 | 26,966 |
| 2021-11-16 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 50,750.00 | 32,891 |
| 2021-11-15 | 1,015.00 | 1,045.00 | 1,000.00 | 1,035.00 | 51,750.00 | 60,420 |
| 2021-11-12 | 980.00 | 1,010.00 | 980.00 | 1,005.00 | 50,250.00 | 33,174 |
| 2021-11-11 | 956.00 | 996.00 | 956.00 | 979.00 | 48,950.00 | 41,081 |
| 2021-11-10 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 48,750.00 | 68,378 |
| 2021-11-09 | 1,005.00 | 1,030.00 | 997.00 | 1,005.00 | 50,250.00 | 49,743 |
| 2021-11-08 | 1,015.00 | 1,020.00 | 998.00 | 1,015.00 | 50,750.00 | 41,902 |
| 2021-11-05 | 1,035.00 | 1,040.00 | 1,005.00 | 1,015.00 | 50,750.00 | 42,392 |
| 2021-11-04 | 1,045.00 | 1,055.00 | 1,025.00 | 1,030.00 | 51,500.00 | 32,297 |
| 2021-11-03 | 1,060.00 | 1,065.00 | 1,030.00 | 1,035.00 | 51,750.00 | 38,092 |
| 2021-11-02 | 1,025.00 | 1,080.00 | 1,025.00 | 1,055.00 | 52,750.00 | 85,149 |
| 2021-11-01 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 51,000.00 | 28,757 |
| 2021-10-29 | 1,070.00 | 1,080.00 | 1,020.00 | 1,020.00 | 51,000.00 | 61,514 |
| 2021-10-28 | 1,045.00 | 1,075.00 | 1,035.00 | 1,060.00 | 53,000.00 | 66,842 |
| 2021-10-27 | 1,055.00 | 1,060.00 | 1,025.00 | 1,040.00 | 52,000.00 | 45,951 |
| 2021-10-26 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 53,000.00 | 46,478 |
| 2021-10-25 | 1,020.00 | 1,065.00 | 1,020.00 | 1,060.00 | 53,000.00 | 67,305 |
| 2021-10-22 | 1,030.00 | 1,035.00 | 1,015.00 | 1,030.00 | 51,500.00 | 28,593 |
| 2021-10-21 | 1,025.00 | 1,045.00 | 1,005.00 | 1,025.00 | 51,250.00 | 37,852 |
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.