iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 142.00
-2.00 (-1.39%)
At close: Mar 27, 2026
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.00 | 144.00 | 137.00 | 142.00 | 142.00 | -1.39% | 1,430,816 |
| Mar 26, 2026 | 149.00 | 152.00 | 143.00 | 144.00 | 144.00 | -3.36% | 950,517 |
| Mar 25, 2026 | 150.00 | 153.00 | 148.00 | 149.00 | 149.00 | -0.67% | 817,256 |
| Mar 24, 2026 | 160.00 | 160.00 | 146.00 | 150.00 | 150.00 | -3.23% | 2,032,941 |
| Mar 23, 2026 | 147.00 | 162.00 | 147.00 | 155.00 | 155.00 | 4.03% | 4,102,342 |
| Mar 20, 2026 | 146.00 | 155.00 | 142.00 | 149.00 | 149.00 | 2.05% | 3,121,095 |
| Mar 19, 2026 | 147.00 | 151.00 | 142.00 | 146.00 | 146.00 | -1.35% | 1,962,571 |
| Mar 18, 2026 | 151.00 | 153.00 | 143.00 | 148.00 | 148.00 | -1.33% | 3,237,325 |
| Mar 17, 2026 | 165.00 | 165.00 | 145.00 | 150.00 | 150.00 | 4.90% | 2,654,530 |
| Mar 16, 2026 | 158.00 | 158.00 | 139.00 | 143.00 | 143.00 | -7.14% | 3,980,640 |
| Mar 13, 2026 | 134.00 | 163.00 | 133.00 | 154.00 | 154.00 | 16.67% | 14,007,380 |
| Mar 12, 2026 | 141.00 | 146.00 | 132.00 | 132.00 | 132.00 | -4.35% | 3,977,976 |
| Mar 11, 2026 | 131.00 | 140.00 | 128.00 | 138.00 | 138.00 | 7.81% | 2,778,956 |
| Mar 10, 2026 | 131.00 | 137.00 | 125.00 | 128.00 | 128.00 | -1.54% | 2,239,885 |
| Mar 9, 2026 | 132.00 | 133.00 | 118.00 | 130.00 | 130.00 | -2.99% | 5,012,393 |
| Mar 6, 2026 | 134.00 | 138.00 | 128.00 | 134.00 | 134.00 | - | 1,604,718 |
| Mar 5, 2026 | 120.00 | 137.00 | 120.00 | 134.00 | 134.00 | 12.61% | 2,910,386 |
| Mar 4, 2026 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | -10.53% | 4,060,095 |
| Mar 3, 2026 | 139.00 | 141.00 | 130.00 | 133.00 | 133.00 | -6.34% | 3,877,895 |
| Feb 27, 2026 | 152.00 | 161.00 | 141.00 | 142.00 | 142.00 | -5.96% | 7,170,921 |
| Feb 26, 2026 | 136.00 | 172.00 | 136.00 | 151.00 | 151.00 | 11.03% | 28,374,790 |
| Feb 25, 2026 | 142.00 | 146.00 | 135.00 | 136.00 | 136.00 | -2.16% | 4,175,020 |
| Feb 24, 2026 | 128.00 | 145.00 | 125.00 | 139.00 | 139.00 | 7.75% | 7,234,997 |
| Feb 23, 2026 | 130.00 | 133.00 | 122.00 | 129.00 | 129.00 | 4.03% | 4,987,590 |
| Feb 20, 2026 | 129.00 | 155.00 | 123.00 | 124.00 | 124.00 | -0.80% | 20,265,590 |
| Feb 19, 2026 | 122.00 | 131.00 | 111.00 | 125.00 | 125.00 | 2.46% | 7,425,261 |
| Feb 13, 2026 | 137.00 | 137.00 | 102.00 | 122.00 | 122.00 | -11.59% | 21,246,410 |
| Feb 12, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 2,564,909 |
| Feb 11, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 1,680,092 |
| Feb 10, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 1,236,516 |
| Feb 9, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.88% | 1,245,675 |
| Feb 6, 2026 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -4.79% | 3,287,436 |
| Feb 5, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 1,172,417 |
| Feb 4, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,445,713 |
| Feb 3, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | - | 2,337,786 |
| Feb 2, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -3.27% | 2,190,617 |
| Jan 30, 2026 | 153.00 | 166.00 | 150.00 | 153.00 | 153.00 | - | 4,220,462 |
| Jan 29, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,511,973 |
| Jan 28, 2026 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 1,916,871 |
| Jan 27, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -0.66% | 811,129 |
| Jan 26, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,349,770 |
| Jan 23, 2026 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | - | 2,114,503 |
| Jan 22, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 1,706,706 |
| Jan 21, 2026 | 154.00 | 156.00 | 148.00 | 150.00 | 150.00 | -2.60% | 2,168,794 |
| Jan 20, 2026 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1.32% | 1,066,576 |
| Jan 19, 2026 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | - | 1,546,974 |
| Jan 16, 2026 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.94% | 1,650,868 |
| Jan 15, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | -2.52% | 860,068 |
| Jan 14, 2026 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 0.63% | 933,396 |
| Jan 13, 2026 | 162.00 | 165.00 | 157.00 | 158.00 | 158.00 | -2.47% | 1,291,836 |