iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-19 | 147.00 | 151.00 | 142.00 | 146.00 | 7,300.00 | 39,284 |
| 2026-03-18 | 151.00 | 153.00 | 143.00 | 148.00 | 7,400.00 | 64,862 |
| 2026-03-17 | 165.00 | 165.00 | 145.00 | 150.00 | 7,500.00 | 53,226 |
| 2026-03-16 | 158.00 | 158.00 | 139.00 | 143.00 | 7,150.00 | 79,613 |
| 2026-03-13 | 134.00 | 163.00 | 133.00 | 154.00 | 7,700.00 | 284,947 |
| 2026-03-12 | 141.00 | 146.00 | 132.00 | 132.00 | 6,600.00 | 80,804 |
| 2026-03-11 | 131.00 | 140.00 | 128.00 | 138.00 | 6,900.00 | 55,579 |
| 2026-03-10 | 131.00 | 137.00 | 125.00 | 128.00 | 6,400.00 | 44,905 |
| 2026-03-09 | 132.00 | 133.00 | 118.00 | 130.00 | 6,500.00 | 100,248 |
| 2026-03-06 | 134.00 | 138.00 | 128.00 | 134.00 | 6,700.00 | 32,123 |
| 2026-03-05 | 120.00 | 137.00 | 120.00 | 134.00 | 6,700.00 | 58,906 |
| 2026-03-04 | 129.00 | 129.00 | 117.00 | 119.00 | 5,950.00 | 81,749 |
| 2026-03-03 | 139.00 | 141.00 | 130.00 | 133.00 | 6,650.00 | 77,870 |
| 2026-02-27 | 152.00 | 161.00 | 141.00 | 142.00 | 7,100.00 | 143,585 |
| 2026-02-26 | 136.00 | 172.00 | 136.00 | 151.00 | 7,550.00 | 571,320 |
| 2026-02-25 | 142.00 | 146.00 | 135.00 | 136.00 | 6,800.00 | 84,300 |
| 2026-02-24 | 128.00 | 145.00 | 125.00 | 139.00 | 6,950.00 | 145,094 |
| 2026-02-23 | 130.00 | 133.00 | 122.00 | 129.00 | 6,450.00 | 99,785 |
| 2026-02-20 | 129.00 | 155.00 | 123.00 | 124.00 | 6,200.00 | 405,312 |
| 2026-02-19 | 122.00 | 131.00 | 111.00 | 125.00 | 6,250.00 | 148,505 |
| 2026-02-13 | 137.00 | 137.00 | 102.00 | 122.00 | 6,100.00 | 425,455 |
| 2026-02-12 | 142.00 | 143.00 | 138.00 | 138.00 | 6,900.00 | 51,440 |
| 2026-02-11 | 144.00 | 145.00 | 140.00 | 142.00 | 7,100.00 | 33,855 |
| 2026-02-10 | 142.00 | 145.00 | 142.00 | 144.00 | 7,200.00 | 24,837 |
| 2026-02-09 | 138.00 | 144.00 | 138.00 | 143.00 | 7,150.00 | 25,079 |
| 2026-02-06 | 141.00 | 144.00 | 138.00 | 139.00 | 6,950.00 | 66,390 |
| 2026-02-05 | 148.00 | 148.00 | 145.00 | 146.00 | 7,300.00 | 23,644 |
| 2026-02-04 | 148.00 | 148.00 | 145.00 | 147.00 | 7,350.00 | 29,470 |
| 2026-02-03 | 148.00 | 151.00 | 146.00 | 148.00 | 7,400.00 | 47,219 |
| 2026-02-02 | 153.00 | 153.00 | 147.00 | 148.00 | 7,400.00 | 43,865 |
| 2026-01-30 | 153.00 | 166.00 | 150.00 | 153.00 | 7,650.00 | 84,444 |
| 2026-01-29 | 154.00 | 155.00 | 151.00 | 153.00 | 7,650.00 | 30,398 |
| 2026-01-28 | 151.00 | 153.00 | 149.00 | 152.00 | 7,600.00 | 38,337 |
| 2026-01-27 | 152.00 | 152.00 | 148.00 | 150.00 | 7,500.00 | 16,223 |
| 2026-01-26 | 149.00 | 151.00 | 148.00 | 151.00 | 7,550.00 | 26,995 |
| 2026-01-23 | 148.00 | 151.00 | 144.00 | 148.00 | 7,400.00 | 42,303 |
| 2026-01-22 | 151.00 | 151.00 | 147.00 | 148.00 | 7,400.00 | 35,600 |
| 2026-01-21 | 154.00 | 156.00 | 148.00 | 150.00 | 7,500.00 | 43,376 |
| 2026-01-20 | 152.00 | 157.00 | 151.00 | 154.00 | 7,700.00 | 21,385 |
| 2026-01-19 | 152.00 | 152.00 | 149.00 | 152.00 | 7,600.00 | 31,019 |
| 2026-01-16 | 155.00 | 156.00 | 150.00 | 152.00 | 7,600.00 | 33,036 |
| 2026-01-15 | 158.00 | 159.00 | 154.00 | 155.00 | 7,750.00 | 17,856 |
| 2026-01-14 | 158.00 | 162.00 | 158.00 | 159.00 | 7,950.00 | 18,682 |
| 2026-01-13 | 162.00 | 165.00 | 157.00 | 158.00 | 7,900.00 | 25,837 |
| 2026-01-12 | 165.00 | 175.00 | 161.00 | 162.00 | 8,100.00 | 49,038 |
| 2026-01-09 | 159.00 | 166.00 | 157.00 | 165.00 | 8,250.00 | 30,463 |
| 2026-01-08 | 153.00 | 161.00 | 151.00 | 158.00 | 7,900.00 | 38,771 |
| 2026-01-07 | 158.00 | 159.00 | 151.00 | 153.00 | 7,650.00 | 27,934 |
| 2026-01-06 | 159.00 | 164.00 | 156.00 | 158.00 | 7,900.00 | 29,312 |
| 2026-01-05 | 160.00 | 161.00 | 157.00 | 159.00 | 7,950.00 | 14,527 |
| 2026-01-02 | 151.00 | 160.00 | 151.00 | 160.00 | 8,000.00 | 25,613 |
| 2025-12-30 | 150.00 | 152.00 | 148.00 | 151.00 | 7,550.00 | 25,117 |
| 2025-12-29 | 155.00 | 155.00 | 150.00 | 151.00 | 7,550.00 | 28,494 |
| 2025-12-26 | 156.00 | 156.00 | 154.00 | 155.00 | 7,750.00 | 17,003 |
| 2025-12-24 | 157.00 | 157.00 | 155.00 | 156.00 | 7,800.00 | 12,414 |
| 2025-12-23 | 159.00 | 159.00 | 156.00 | 157.00 | 7,850.00 | 16,275 |
| 2025-12-22 | 159.00 | 160.00 | 157.00 | 159.00 | 7,950.00 | 15,461 |
| 2025-12-19 | 157.00 | 160.00 | 155.00 | 158.00 | 7,900.00 | 15,310 |
| 2025-12-18 | 160.00 | 160.00 | 157.00 | 158.00 | 7,900.00 | 20,607 |
| 2025-12-17 | 163.00 | 166.00 | 160.00 | 161.00 | 8,050.00 | 29,306 |
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.