iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 175.00 | 175.00 | 170.00 | 173.00 | 8,650.00 | 6,723 |
| 2024-12-17 | 173.00 | 179.00 | 171.00 | 175.00 | 8,750.00 | 10,070 |
| 2024-12-16 | 176.00 | 178.00 | 169.00 | 173.00 | 8,650.00 | 13,495 |
| 2024-12-13 | 172.00 | 174.00 | 162.00 | 174.00 | 8,700.00 | 9,707 |
| 2024-12-12 | 178.00 | 180.00 | 170.00 | 173.00 | 8,650.00 | 19,682 |
| 2024-12-11 | 158.00 | 173.00 | 153.00 | 173.00 | 8,650.00 | 29,636 |
| 2024-12-10 | 141.00 | 158.00 | 141.00 | 156.00 | 7,800.00 | 20,396 |
| 2024-12-09 | 150.00 | 152.00 | 141.00 | 143.00 | 7,150.00 | 34,905 |
| 2024-12-06 | 165.00 | 165.00 | 154.00 | 156.00 | 7,800.00 | 17,741 |
| 2024-12-05 | 163.00 | 166.00 | 156.00 | 163.00 | 8,150.00 | 18,084 |
| 2024-12-04 | 163.00 | 166.00 | 155.00 | 163.00 | 8,150.00 | 9,006 |
| 2024-12-03 | 154.00 | 172.00 | 154.00 | 164.00 | 8,200.00 | 20,823 |
| 2024-12-02 | 158.00 | 161.00 | 149.00 | 155.00 | 7,750.00 | 37,176 |
| 2024-11-29 | 167.00 | 167.00 | 162.00 | 163.00 | 8,150.00 | 11,014 |
| 2024-11-28 | 172.00 | 172.00 | 167.00 | 167.00 | 8,350.00 | 13,219 |
| 2024-11-27 | 175.00 | 178.00 | 171.00 | 172.00 | 8,600.00 | 6,278 |
| 2024-11-26 | 177.00 | 177.00 | 171.00 | 173.00 | 8,650.00 | 6,221 |
| 2024-11-25 | 171.00 | 174.00 | 168.00 | 174.00 | 8,700.00 | 9,759 |
| 2024-11-22 | 172.00 | 173.00 | 170.00 | 170.00 | 8,500.00 | 8,185 |
| 2024-11-21 | 177.00 | 177.00 | 170.00 | 172.00 | 8,600.00 | 11,743 |
| 2024-11-20 | 179.00 | 179.00 | 170.00 | 177.00 | 8,850.00 | 19,101 |
| 2024-11-19 | 181.00 | 182.00 | 176.00 | 179.00 | 8,950.00 | 15,020 |
| 2024-11-18 | 172.00 | 178.00 | 172.00 | 176.00 | 8,800.00 | 8,354 |
| 2024-11-15 | 180.00 | 180.00 | 169.00 | 175.00 | 8,750.00 | 19,117 |
| 2024-11-14 | 184.00 | 185.00 | 176.00 | 176.00 | 8,800.00 | 15,251 |
| 2024-11-13 | 181.00 | 183.00 | 177.00 | 183.00 | 9,150.00 | 13,388 |
| 2024-11-12 | 192.00 | 192.00 | 179.00 | 183.00 | 9,150.00 | 35,324 |
| 2024-11-11 | 201.00 | 203.00 | 190.00 | 192.00 | 9,600.00 | 20,483 |
| 2024-11-08 | 202.00 | 206.00 | 199.00 | 201.00 | 10,050.00 | 6,361 |
| 2024-11-07 | 204.00 | 205.00 | 199.00 | 201.00 | 10,050.00 | 9,160 |
| 2024-11-06 | 212.00 | 212.00 | 202.00 | 203.00 | 10,150.00 | 8,022 |
| 2024-11-05 | 206.00 | 213.00 | 204.00 | 209.00 | 10,450.00 | 9,379 |
| 2024-11-04 | 204.00 | 208.00 | 201.00 | 206.00 | 10,300.00 | 5,093 |
| 2024-11-01 | 203.00 | 209.00 | 200.00 | 203.00 | 10,150.00 | 7,011 |
| 2024-10-31 | 203.00 | 205.00 | 200.00 | 202.00 | 10,100.00 | 3,225 |
| 2024-10-30 | 207.00 | 209.00 | 202.00 | 204.00 | 10,200.00 | 9,391 |
| 2024-10-29 | 200.00 | 207.00 | 198.00 | 207.00 | 10,350.00 | 14,382 |
| 2024-10-28 | 200.00 | 203.00 | 198.00 | 202.00 | 10,100.00 | 8,091 |
| 2024-10-25 | 201.00 | 204.00 | 197.00 | 200.00 | 10,000.00 | 7,812 |
| 2024-10-24 | 206.00 | 208.00 | 199.00 | 199.00 | 9,950.00 | 11,174 |
| 2024-10-23 | 208.00 | 210.00 | 202.00 | 209.00 | 10,450.00 | 7,798 |
| 2024-10-22 | 213.00 | 217.00 | 203.00 | 205.00 | 10,250.00 | 13,017 |
| 2024-10-21 | 216.00 | 221.00 | 211.00 | 215.00 | 10,750.00 | 9,659 |
| 2024-10-18 | 223.00 | 223.00 | 210.00 | 216.00 | 10,800.00 | 18,885 |
| 2024-10-17 | 227.00 | 227.00 | 220.00 | 223.00 | 11,150.00 | 7,390 |
| 2024-10-16 | 226.00 | 227.00 | 221.00 | 224.00 | 11,200.00 | 5,780 |
| 2024-10-15 | 223.00 | 227.00 | 223.00 | 226.00 | 11,300.00 | 7,857 |
| 2024-10-14 | 226.00 | 231.00 | 220.00 | 223.00 | 11,150.00 | 13,208 |
| 2024-10-11 | 229.00 | 235.00 | 226.00 | 228.00 | 11,400.00 | 10,193 |
| 2024-10-10 | 235.00 | 235.00 | 226.00 | 229.00 | 11,450.00 | 14,201 |
| 2024-10-08 | 230.00 | 238.00 | 229.00 | 233.00 | 11,650.00 | 6,003 |
| 2024-10-07 | 238.00 | 239.00 | 231.00 | 231.00 | 11,550.00 | 12,644 |
| 2024-10-04 | 235.00 | 242.00 | 233.00 | 234.00 | 11,700.00 | 10,939 |
| 2024-10-02 | 234.00 | 241.00 | 229.00 | 235.00 | 11,750.00 | 9,078 |
| 2024-09-30 | 235.00 | 243.00 | 230.00 | 237.00 | 11,850.00 | 12,229 |
| 2024-09-27 | 234.00 | 238.00 | 231.00 | 236.00 | 11,800.00 | 9,102 |
| 2024-09-26 | 226.00 | 244.00 | 226.00 | 234.00 | 11,700.00 | 17,403 |
| 2024-09-25 | 225.00 | 228.00 | 224.00 | 226.00 | 11,300.00 | 8,672 |
| 2024-09-24 | 225.00 | 232.00 | 221.00 | 225.00 | 11,250.00 | 7,869 |
| 2024-09-23 | 221.00 | 233.00 | 220.00 | 227.00 | 11,350.00 | 10,456 |
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.