iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | 183.00 | 185.00 | 182.00 | 184.00 | 9,200.00 | 16,746 |
| 2025-09-15 | 184.00 | 189.00 | 182.00 | 183.00 | 9,150.00 | 46,097 |
| 2025-09-12 | 185.00 | 188.00 | 181.00 | 186.00 | 9,300.00 | 39,944 |
| 2025-09-11 | 192.00 | 195.00 | 188.00 | 188.00 | 9,400.00 | 28,958 |
| 2025-09-10 | 189.00 | 192.00 | 187.00 | 190.00 | 9,500.00 | 27,904 |
| 2025-09-09 | 186.00 | 191.00 | 186.00 | 190.00 | 9,500.00 | 25,728 |
| 2025-09-08 | 187.00 | 189.00 | 184.00 | 187.00 | 9,350.00 | 26,687 |
| 2025-09-05 | 190.00 | 191.00 | 186.00 | 187.00 | 9,350.00 | 19,384 |
| 2025-09-04 | 192.00 | 193.00 | 188.00 | 190.00 | 9,500.00 | 29,921 |
| 2025-09-03 | 183.00 | 201.00 | 183.00 | 192.00 | 9,600.00 | 90,920 |
| 2025-09-02 | 183.00 | 185.00 | 182.00 | 183.00 | 9,150.00 | 25,919 |
| 2025-09-01 | 186.00 | 186.00 | 182.00 | 183.00 | 9,150.00 | 26,886 |
| 2025-08-29 | 186.00 | 192.00 | 185.00 | 186.00 | 9,300.00 | 67,470 |
| 2025-08-28 | 189.00 | 189.00 | 183.00 | 183.00 | 9,150.00 | 39,072 |
| 2025-08-27 | 183.00 | 189.00 | 178.00 | 187.00 | 9,350.00 | 46,952 |
| 2025-08-26 | 187.00 | 190.00 | 182.00 | 183.00 | 9,150.00 | 88,201 |
| 2025-08-25 | 172.00 | 188.00 | 172.00 | 183.00 | 9,150.00 | 233,065 |
| 2025-08-22 | 216.00 | 219.00 | 168.00 | 172.00 | 8,600.00 | 596,808 |
| 2025-08-21 | 211.00 | 216.00 | 210.00 | 216.00 | 10,800.00 | 24,148 |
| 2025-08-20 | 208.00 | 212.00 | 204.00 | 211.00 | 10,550.00 | 48,670 |
| 2025-08-19 | 215.00 | 216.00 | 210.00 | 210.00 | 10,500.00 | 41,429 |
| 2025-08-18 | 216.00 | 219.00 | 207.00 | 214.00 | 10,700.00 | 79,652 |
| 2025-08-14 | 207.00 | 226.00 | 207.00 | 219.00 | 10,950.00 | 251,994 |
| 2025-08-13 | 247.00 | 249.00 | 241.00 | 244.00 | 12,200.00 | 73,017 |
| 2025-08-12 | 249.00 | 256.00 | 243.00 | 245.00 | 12,250.00 | 92,667 |
| 2025-08-11 | 256.00 | 258.00 | 248.00 | 249.00 | 12,450.00 | 116,783 |
| 2025-08-08 | 263.00 | 265.00 | 251.00 | 256.00 | 12,800.00 | 136,746 |
| 2025-08-07 | 273.00 | 275.00 | 262.00 | 264.00 | 13,200.00 | 209,538 |
| 2025-08-06 | 284.00 | 291.00 | 270.00 | 273.00 | 13,650.00 | 276,429 |
| 2025-08-05 | 300.00 | 309.00 | 282.00 | 283.00 | 14,150.00 | 464,778 |
| 2025-08-04 | 266.00 | 322.00 | 263.00 | 295.00 | 14,750.00 | 1,717,454 |
| 2025-08-01 | 230.00 | 291.00 | 220.00 | 264.00 | 13,200.00 | 2,006,094 |
| 2025-07-31 | 257.00 | 269.00 | 222.00 | 227.00 | 11,350.00 | 587,129 |
| 2025-07-30 | 203.00 | 263.00 | 203.00 | 263.00 | 13,150.00 | 349,465 |
| 2025-07-29 | 204.00 | 205.00 | 200.00 | 203.00 | 10,150.00 | 8,275 |
| 2025-07-28 | 205.00 | 205.00 | 200.00 | 204.00 | 10,200.00 | 14,405 |
| 2025-07-25 | 204.00 | 206.00 | 201.00 | 204.00 | 10,200.00 | 17,768 |
| 2025-07-24 | 206.00 | 207.00 | 203.00 | 204.00 | 10,200.00 | 17,612 |
| 2025-07-23 | 210.00 | 210.00 | 203.00 | 206.00 | 10,300.00 | 15,305 |
| 2025-07-22 | 209.00 | 220.00 | 208.00 | 210.00 | 10,500.00 | 32,354 |
| 2025-07-21 | 206.00 | 210.00 | 204.00 | 208.00 | 10,400.00 | 12,178 |
| 2025-07-18 | 208.00 | 208.00 | 203.00 | 206.00 | 10,300.00 | 14,242 |
| 2025-07-17 | 209.00 | 210.00 | 203.00 | 208.00 | 10,400.00 | 20,815 |
| 2025-07-16 | 212.00 | 213.00 | 208.00 | 209.00 | 10,450.00 | 12,589 |
| 2025-07-15 | 212.00 | 212.00 | 208.00 | 210.00 | 10,500.00 | 14,648 |
| 2025-07-14 | 218.00 | 218.00 | 210.00 | 212.00 | 10,600.00 | 17,952 |
| 2025-07-11 | 216.00 | 221.00 | 215.00 | 216.00 | 10,800.00 | 14,154 |
| 2025-07-10 | 213.00 | 218.00 | 210.00 | 215.00 | 10,750.00 | 9,786 |
| 2025-07-09 | 215.00 | 215.00 | 211.00 | 213.00 | 10,650.00 | 10,112 |
| 2025-07-08 | 219.00 | 219.00 | 212.00 | 214.00 | 10,700.00 | 14,336 |
| 2025-07-07 | 218.00 | 221.00 | 214.00 | 214.00 | 10,700.00 | 14,771 |
| 2025-07-04 | 218.00 | 221.00 | 217.00 | 219.00 | 10,950.00 | 13,427 |
| 2025-07-03 | 215.00 | 220.00 | 214.00 | 218.00 | 10,900.00 | 11,018 |
| 2025-07-02 | 220.00 | 220.00 | 212.00 | 214.00 | 10,700.00 | 21,831 |
| 2025-07-01 | 217.00 | 221.00 | 214.00 | 219.00 | 10,950.00 | 13,624 |
| 2025-06-30 | 222.00 | 225.00 | 216.00 | 217.00 | 10,850.00 | 18,378 |
| 2025-06-27 | 225.00 | 227.00 | 221.00 | 221.00 | 11,050.00 | 14,504 |
| 2025-06-26 | 228.00 | 228.00 | 222.00 | 226.00 | 11,300.00 | 11,679 |
| 2025-06-25 | 232.00 | 232.00 | 226.00 | 228.00 | 11,400.00 | 11,591 |
| 2025-06-24 | 221.00 | 233.00 | 221.00 | 230.00 | 11,500.00 | 28,876 |
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.