iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 148.00
0.00 (0.00%)
At close: Jan 23, 2026
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 165.00 | 175.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,437,386 |
| Jan 9, 2026 | 159.00 | 166.00 | 157.00 | 165.00 | 165.00 | 4.43% | 1,521,178 |
| Jan 8, 2026 | 153.00 | 161.00 | 151.00 | 158.00 | 158.00 | 3.27% | 1,748,451 |
| Jan 7, 2026 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | -3.16% | 1,377,496 |
| Jan 6, 2026 | 159.00 | 164.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,465,578 |
| Jan 5, 2026 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 726,108 |
| Jan 2, 2026 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | 5.96% | 1,266,271 |
| Dec 30, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | - | 1,245,490 |
| Dec 29, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -2.58% | 1,396,882 |
| Dec 26, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 849,457 |
| Dec 24, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 620,392 |
| Dec 23, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 813,757 |
| Dec 22, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 773,069 |
| Dec 19, 2025 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | - | 765,478 |
| Dec 18, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.86% | 1,026,465 |
| Dec 17, 2025 | 163.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.83% | 1,453,176 |
| Dec 16, 2025 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 795,807 |
| Dec 15, 2025 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | - | 761,062 |
| Dec 12, 2025 | 165.00 | 171.00 | 164.00 | 167.00 | 167.00 | 1.21% | 926,193 |
| Dec 11, 2025 | 165.00 | 167.00 | 161.00 | 165.00 | 165.00 | - | 1,284,445 |
| Dec 10, 2025 | 165.00 | 168.00 | 164.00 | 165.00 | 165.00 | - | 821,007 |
| Dec 9, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 467,607 |
| Dec 8, 2025 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 529,521 |
| Dec 5, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 543,859 |
| Dec 4, 2025 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | -1.80% | 895,654 |
| Dec 3, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 457,756 |
| Dec 2, 2025 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 984,042 |
| Dec 1, 2025 | 168.00 | 180.00 | 167.00 | 168.00 | 168.00 | 1.82% | 1,793,203 |
| Nov 28, 2025 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 2.48% | 1,244,030 |
| Nov 27, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 784,015 |
| Nov 26, 2025 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 543,183 |
| Nov 25, 2025 | 157.00 | 164.00 | 157.00 | 161.00 | 161.00 | 2.55% | 1,018,118 |
| Nov 24, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 1,314,781 |
| Nov 21, 2025 | 163.00 | 164.00 | 157.00 | 158.00 | 158.00 | -4.24% | 1,343,147 |
| Nov 20, 2025 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 965,857 |
| Nov 19, 2025 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | - | 1,222,428 |
| Nov 18, 2025 | 164.00 | 165.00 | 159.00 | 161.00 | 161.00 | -2.42% | 1,505,752 |
| Nov 17, 2025 | 169.00 | 171.00 | 163.00 | 165.00 | 165.00 | -2.37% | 1,333,351 |
| Nov 14, 2025 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | -2.31% | 1,492,743 |
| Nov 13, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 870,133 |
| Nov 12, 2025 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 885,866 |