iA Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 218.00 | 224.00 | 218.00 | 224.00 | 11,200.00 | 8,920 |
| 2024-09-19 | 220.00 | 224.00 | 217.00 | 220.00 | 11,000.00 | 10,887 |
| 2024-09-13 | 228.00 | 228.00 | 220.00 | 221.00 | 11,050.00 | 5,287 |
| 2024-09-12 | 221.00 | 227.00 | 221.00 | 225.00 | 11,250.00 | 6,805 |
| 2024-09-11 | 217.00 | 227.00 | 217.00 | 219.00 | 10,950.00 | 5,185 |
| 2024-09-10 | 219.00 | 223.00 | 219.00 | 220.00 | 11,000.00 | 7,160 |
| 2024-09-09 | 215.00 | 224.00 | 214.00 | 221.00 | 11,050.00 | 10,347 |
| 2024-09-06 | 229.00 | 230.00 | 218.00 | 218.00 | 10,900.00 | 11,068 |
| 2024-09-05 | 231.00 | 235.00 | 225.00 | 227.00 | 11,350.00 | 9,735 |
| 2024-09-04 | 234.00 | 234.00 | 221.00 | 231.00 | 11,550.00 | 12,918 |
| 2024-09-03 | 236.00 | 245.00 | 235.00 | 235.00 | 11,750.00 | 11,983 |
| 2024-09-02 | 235.00 | 244.00 | 231.00 | 238.00 | 11,900.00 | 13,523 |
| 2024-08-30 | 225.00 | 238.00 | 225.00 | 235.00 | 11,750.00 | 9,926 |
| 2024-08-29 | 233.00 | 241.00 | 227.00 | 227.00 | 11,350.00 | 17,895 |
| 2024-08-28 | 230.00 | 250.00 | 229.00 | 236.00 | 11,800.00 | 39,933 |
| 2024-08-27 | 233.00 | 238.00 | 224.00 | 230.00 | 11,500.00 | 26,806 |
| 2024-08-26 | 239.00 | 242.00 | 231.00 | 233.00 | 11,650.00 | 21,523 |
| 2024-08-23 | 245.00 | 245.00 | 236.00 | 240.00 | 12,000.00 | 33,634 |
| 2024-08-22 | 255.00 | 261.00 | 244.00 | 248.00 | 12,400.00 | 46,931 |
| 2024-08-21 | 267.00 | 267.00 | 248.00 | 257.00 | 12,850.00 | 43,032 |
| 2024-08-20 | 263.00 | 275.00 | 257.00 | 261.00 | 13,050.00 | 69,524 |
| 2024-08-19 | 258.00 | 285.00 | 251.00 | 262.00 | 13,100.00 | 138,214 |
| 2024-08-16 | 283.00 | 283.00 | 224.00 | 261.00 | 13,050.00 | 131,073 |
| 2024-08-14 | 288.00 | 310.00 | 274.00 | 277.00 | 13,850.00 | 257,080 |
| 2024-08-13 | 255.00 | 320.00 | 240.00 | 277.00 | 13,850.00 | 1,012,653 |
| 2024-08-12 | 217.00 | 282.00 | 217.00 | 258.00 | 12,900.00 | 412,054 |
| 2024-08-09 | 206.00 | 227.00 | 206.00 | 219.00 | 10,950.00 | 39,094 |
| 2024-08-08 | 199.00 | 225.00 | 197.00 | 208.00 | 10,400.00 | 50,386 |
| 2024-08-07 | 196.00 | 205.00 | 196.00 | 202.00 | 10,100.00 | 14,251 |
| 2024-08-06 | 185.00 | 202.00 | 185.00 | 199.00 | 9,950.00 | 34,978 |
| 2024-08-05 | 212.00 | 212.00 | 180.00 | 193.00 | 9,650.00 | 50,273 |
| 2024-08-02 | 220.00 | 220.00 | 212.00 | 215.00 | 10,750.00 | 19,051 |
| 2024-08-01 | 219.00 | 223.00 | 218.00 | 221.00 | 11,050.00 | 11,306 |
| 2024-07-31 | 222.00 | 226.00 | 216.00 | 219.00 | 10,950.00 | 16,490 |
| 2024-07-30 | 227.00 | 228.00 | 220.00 | 225.00 | 11,250.00 | 15,192 |
| 2024-07-29 | 227.00 | 228.00 | 223.00 | 226.00 | 11,300.00 | 6,402 |
| 2024-07-26 | 227.00 | 231.00 | 223.00 | 226.00 | 11,300.00 | 8,709 |
| 2024-07-25 | 226.00 | 228.00 | 215.00 | 227.00 | 11,350.00 | 17,022 |
| 2024-07-24 | 225.00 | 232.00 | 222.00 | 226.00 | 11,300.00 | 17,055 |
| 2024-07-23 | 231.00 | 237.00 | 225.00 | 226.00 | 11,300.00 | 22,771 |
| 2024-07-22 | 231.00 | 234.00 | 228.00 | 233.00 | 11,650.00 | 9,534 |
| 2024-07-19 | 235.00 | 239.00 | 231.00 | 232.00 | 11,600.00 | 14,497 |
| 2024-07-18 | 239.00 | 241.00 | 234.00 | 237.00 | 11,850.00 | 16,984 |
| 2024-07-17 | 247.00 | 247.00 | 240.00 | 242.00 | 12,100.00 | 19,472 |
| 2024-07-16 | 252.00 | 254.00 | 243.00 | 247.00 | 12,350.00 | 22,491 |
| 2024-07-15 | 253.00 | 261.00 | 249.00 | 251.00 | 12,550.00 | 34,126 |
| 2024-07-12 | 239.00 | 277.00 | 238.00 | 253.00 | 12,650.00 | 170,621 |
| 2024-07-11 | 232.00 | 244.00 | 232.00 | 242.00 | 12,100.00 | 18,713 |
| 2024-07-10 | 238.00 | 239.00 | 232.00 | 234.00 | 11,700.00 | 15,398 |
| 2024-07-09 | 230.00 | 250.00 | 228.00 | 239.00 | 11,950.00 | 34,807 |
| 2024-07-08 | 229.00 | 232.00 | 225.00 | 231.00 | 11,550.00 | 15,744 |
| 2024-07-05 | 234.00 | 234.00 | 226.00 | 229.00 | 11,450.00 | 13,564 |
| 2024-07-04 | 228.00 | 234.00 | 227.00 | 230.00 | 11,500.00 | 21,126 |
| 2024-07-03 | 233.00 | 237.00 | 228.00 | 230.00 | 11,500.00 | 23,824 |
| 2024-07-02 | 238.00 | 238.00 | 230.00 | 232.00 | 11,600.00 | 28,043 |
| 2024-07-01 | 237.00 | 241.00 | 231.00 | 240.00 | 12,000.00 | 68,216 |
| 2024-06-28 | 239.00 | 262.00 | 230.00 | 234.00 | 11,700.00 | 350,987 |
| 2024-06-27 | 278.00 | 278.00 | 210.00 | 213.00 | 10,650.00 | 357,398 |
| 2024-06-26 | 271.00 | 280.00 | 271.00 | 280.00 | 14,000.00 | 11,562 |
| 2024-06-25 | 279.00 | 280.00 | 271.00 | 273.00 | 13,650.00 | 18,161 |
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.