iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 249.00 | 250.00 | 245.00 | 246.00 | 12,300.00 | 10,160 |
| 2025-03-21 | 253.00 | 253.00 | 247.00 | 249.00 | 12,450.00 | 22,326 |
| 2025-03-20 | 253.00 | 260.00 | 248.00 | 253.00 | 12,650.00 | 27,276 |
| 2025-03-19 | 250.00 | 255.00 | 249.00 | 251.00 | 12,550.00 | 14,420 |
| 2025-03-18 | 253.00 | 255.00 | 249.00 | 251.00 | 12,550.00 | 14,718 |
| 2025-03-17 | 259.00 | 259.00 | 251.00 | 253.00 | 12,650.00 | 19,561 |
| 2025-03-14 | 254.00 | 260.00 | 249.00 | 255.00 | 12,750.00 | 21,392 |
| 2025-03-13 | 259.00 | 265.00 | 253.00 | 255.00 | 12,750.00 | 24,997 |
| 2025-03-12 | 262.00 | 269.00 | 256.00 | 259.00 | 12,950.00 | 24,705 |
| 2025-03-11 | 256.00 | 268.00 | 246.00 | 262.00 | 13,100.00 | 36,834 |
| 2025-03-10 | 255.00 | 269.00 | 252.00 | 262.00 | 13,100.00 | 56,238 |
| 2025-03-07 | 253.00 | 276.00 | 251.00 | 254.00 | 12,700.00 | 91,563 |
| 2025-03-06 | 241.00 | 277.00 | 237.00 | 253.00 | 12,650.00 | 210,504 |
| 2025-03-05 | 242.00 | 246.00 | 238.00 | 241.00 | 12,050.00 | 20,306 |
| 2025-03-04 | 249.00 | 249.00 | 239.00 | 242.00 | 12,100.00 | 20,060 |
| 2025-02-28 | 250.00 | 251.00 | 245.00 | 249.00 | 12,450.00 | 18,397 |
| 2025-02-27 | 256.00 | 257.00 | 250.00 | 252.00 | 12,600.00 | 19,311 |
| 2025-02-26 | 252.00 | 262.00 | 251.00 | 255.00 | 12,750.00 | 32,215 |
| 2025-02-25 | 257.00 | 257.00 | 250.00 | 254.00 | 12,700.00 | 18,742 |
| 2025-02-24 | 260.00 | 260.00 | 250.00 | 257.00 | 12,850.00 | 30,328 |
| 2025-02-21 | 265.00 | 270.00 | 260.00 | 260.00 | 13,000.00 | 40,158 |
| 2025-02-20 | 270.00 | 273.00 | 263.00 | 265.00 | 13,250.00 | 38,217 |
| 2025-02-19 | 271.00 | 274.00 | 267.00 | 270.00 | 13,500.00 | 30,612 |
| 2025-02-18 | 277.00 | 283.00 | 265.00 | 268.00 | 13,400.00 | 49,080 |
| 2025-02-17 | 271.00 | 278.00 | 270.00 | 273.00 | 13,650.00 | 54,003 |
| 2025-02-14 | 279.00 | 281.00 | 273.00 | 273.00 | 13,650.00 | 51,681 |
| 2025-02-13 | 278.00 | 284.00 | 272.00 | 279.00 | 13,950.00 | 72,793 |
| 2025-02-12 | 283.00 | 291.00 | 275.00 | 278.00 | 13,900.00 | 87,887 |
| 2025-02-11 | 292.00 | 303.00 | 274.00 | 280.00 | 14,000.00 | 219,987 |
| 2025-02-10 | 276.00 | 310.00 | 276.00 | 287.00 | 14,350.00 | 525,522 |
| 2025-02-07 | 244.00 | 307.00 | 240.00 | 276.00 | 13,800.00 | 1,053,325 |
| 2025-02-06 | 247.00 | 247.00 | 240.00 | 244.00 | 12,200.00 | 21,402 |
| 2025-02-05 | 250.00 | 253.00 | 243.00 | 245.00 | 12,250.00 | 33,193 |
| 2025-02-04 | 237.00 | 252.00 | 236.00 | 249.00 | 12,450.00 | 35,767 |
| 2025-02-03 | 253.00 | 253.00 | 236.00 | 237.00 | 11,850.00 | 52,339 |
| 2025-01-31 | 261.00 | 262.00 | 252.00 | 254.00 | 12,700.00 | 26,249 |
| 2025-01-24 | 258.00 | 264.00 | 253.00 | 262.00 | 13,100.00 | 45,710 |
| 2025-01-23 | 252.00 | 266.00 | 248.00 | 253.00 | 12,650.00 | 66,402 |
| 2025-01-22 | 272.00 | 272.00 | 253.00 | 257.00 | 12,850.00 | 85,335 |
| 2025-01-21 | 280.00 | 287.00 | 263.00 | 263.00 | 13,150.00 | 117,405 |
| 2025-01-20 | 265.00 | 311.00 | 265.00 | 280.00 | 14,000.00 | 531,379 |
| 2025-01-17 | 258.00 | 275.00 | 253.00 | 255.00 | 12,750.00 | 131,404 |
| 2025-01-16 | 245.00 | 277.00 | 240.00 | 258.00 | 12,900.00 | 342,103 |
| 2025-01-15 | 236.00 | 282.00 | 234.00 | 246.00 | 12,300.00 | 465,035 |
| 2025-01-14 | 246.00 | 249.00 | 232.00 | 234.00 | 11,700.00 | 56,772 |
| 2025-01-13 | 259.00 | 263.00 | 245.00 | 246.00 | 12,300.00 | 96,973 |
| 2025-01-10 | 276.00 | 280.00 | 252.00 | 259.00 | 12,950.00 | 138,751 |
| 2025-01-09 | 288.00 | 305.00 | 270.00 | 274.00 | 13,700.00 | 256,521 |
| 2025-01-08 | 278.00 | 319.00 | 273.00 | 284.00 | 14,200.00 | 1,096,567 |
| 2025-01-07 | 314.00 | 358.00 | 268.00 | 271.00 | 13,550.00 | 981,084 |
| 2025-01-06 | 264.00 | 318.00 | 255.00 | 290.00 | 14,500.00 | 1,239,111 |
| 2025-01-03 | 205.00 | 254.00 | 205.00 | 254.00 | 12,700.00 | 247,802 |
| 2025-01-02 | 174.00 | 208.00 | 174.00 | 196.00 | 9,800.00 | 76,741 |
| 2024-12-30 | 169.00 | 182.00 | 167.00 | 175.00 | 8,750.00 | 9,608 |
| 2024-12-27 | 173.00 | 175.00 | 168.00 | 170.00 | 8,500.00 | 11,478 |
| 2024-12-26 | 174.00 | 181.00 | 174.00 | 175.00 | 8,750.00 | 10,740 |
| 2024-12-24 | 181.00 | 185.00 | 176.00 | 177.00 | 8,850.00 | 7,427 |
| 2024-12-23 | 185.00 | 188.00 | 178.00 | 181.00 | 9,050.00 | 14,034 |
| 2024-12-20 | 179.00 | 183.00 | 175.00 | 179.00 | 8,950.00 | 12,145 |
| 2024-12-19 | 171.00 | 180.00 | 165.00 | 179.00 | 8,950.00 | 11,633 |
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.