iA, Inc. (KOSDAQ:038880)
South Korea flag South Korea · Delayed Price · Currency is KRW
256.00
-8.00 (-3.03%)
Aug 8, 2025, 3:30 PM KST

iA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025273.00275.00262.00264.00264.00-3.30%10,163,182
Aug 6, 2025284.00291.00270.00273.00273.00-3.53%13,821,460
Aug 5, 2025300.00309.00282.00283.00283.00-4.07%23,284,132
Aug 4, 2025266.00322.00263.00295.00295.0011.74%86,055,019
Aug 1, 2025230.00291.00220.00264.00264.0016.30%100,603,890
Jul 31, 2025257.00269.00222.00227.00227.00-13.69%29,356,460
Jul 30, 2025203.00263.00203.00263.00263.0029.56%17,473,270
Jul 29, 2025204.00205.00200.00203.00203.00-0.49%413,740
Jul 28, 2025205.00205.00200.00204.00204.00-720,264
Jul 25, 2025204.00206.00201.00204.00204.00-890,021
Jul 24, 2025206.00207.00203.00204.00204.00-0.97%880,577
Jul 23, 2025210.00210.00203.00206.00206.00-1.90%765,264
Jul 22, 2025209.00220.00208.00210.00210.000.96%1,628,283
Jul 21, 2025206.00210.00204.00208.00208.000.97%610,395
Jul 18, 2025208.00208.00203.00206.00206.00-0.96%712,099
Jul 17, 2025209.00210.00203.00208.00208.00-0.48%1,040,774
Jul 16, 2025212.00213.00208.00209.00209.00-0.48%640,478
Jul 15, 2025212.00212.00208.00210.00210.00-0.94%738,687
Jul 14, 2025218.00218.00210.00212.00212.00-1.85%897,618
Jul 11, 2025216.00221.00215.00216.00216.000.47%720,465
Jul 10, 2025213.00218.00210.00215.00215.000.94%489,276
Jul 9, 2025215.00215.00211.00213.00213.00-0.47%509,293
Jul 8, 2025219.00219.00212.00214.00214.00-716,776
Jul 7, 2025218.00221.00214.00214.00214.00-2.28%738,561
Jul 4, 2025218.00221.00217.00219.00219.000.46%671,341
Jul 3, 2025215.00220.00214.00218.00218.001.87%550,892
Jul 2, 2025220.00220.00212.00214.00214.00-2.28%1,093,626
Jul 1, 2025217.00221.00214.00219.00219.000.92%681,189
Jun 30, 2025222.00225.00216.00217.00217.00-1.81%929,421
Jun 27, 2025225.00227.00221.00221.00221.00-2.21%725,195
Jun 26, 2025228.00228.00222.00226.00226.00-0.88%583,968
Jun 25, 2025232.00232.00226.00228.00228.00-0.87%579,570
Jun 24, 2025221.00233.00221.00230.00230.004.07%1,443,799
Jun 23, 2025224.00224.00214.00221.00221.00-1.34%1,069,264
Jun 20, 2025225.00225.00221.00224.00224.00-0.44%580,048
Jun 19, 2025225.00227.00222.00225.00225.00-745,088
Jun 18, 2025227.00231.00223.00225.00225.00-0.88%930,065
Jun 17, 2025240.00240.00226.00227.00227.00-1.30%1,483,339
Jun 16, 2025231.00232.00225.00230.00230.00-0.43%917,979
Jun 13, 2025248.00249.00229.00231.00231.00-6.85%2,088,175
Jun 12, 2025235.00249.00228.00248.00248.007.83%2,408,328
Jun 11, 2025230.00236.00228.00230.00230.001.32%872,604
Jun 10, 2025229.00231.00223.00227.00227.00-0.87%1,299,830
Jun 9, 2025218.00237.00217.00229.00229.005.53%4,300,882
Jun 5, 2025214.00217.00212.00217.00217.001.40%679,128
Jun 4, 2025211.00216.00211.00214.00214.002.88%892,114
Jun 2, 2025214.00214.00207.00208.00208.00-2.80%722,087
May 30, 2025209.00217.00206.00214.00214.002.88%1,340,103
May 29, 2025206.00211.00206.00208.00208.000.48%544,506
May 28, 2025202.00210.00202.00207.00207.002.48%874,013