iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 174.00
-2.00 (-1.14%)
Oct 31, 2025, 3:30 PM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 178.00 | 178.00 | 174.00 | 175.00 | 175.00 | -0.57% | 947,379 |
| Oct 30, 2025 | 178.00 | 179.00 | 172.00 | 176.00 | 176.00 | -1.68% | 2,793,776 |
| Oct 29, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,577,075 |
| Oct 28, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 1,875,553 |
| Oct 27, 2025 | 181.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 2,553,367 |
| Oct 24, 2025 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 1,837,770 |
| Oct 23, 2025 | 183.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.73% | 1,964,406 |
| Oct 22, 2025 | 180.00 | 184.00 | 178.00 | 183.00 | 183.00 | 1.10% | 1,660,768 |
| Oct 21, 2025 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | - | 2,379,293 |
| Oct 20, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,295,405 |
| Oct 17, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,215,674 |
| Oct 16, 2025 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | - | 1,117,011 |
| Oct 15, 2025 | 188.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.60% | 1,195,786 |
| Oct 14, 2025 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.08% | 1,622,094 |
| Oct 13, 2025 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | -0.53% | 1,236,040 |
| Oct 10, 2025 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2.75% | 1,689,249 |
| Oct 2, 2025 | 181.00 | 188.00 | 180.00 | 182.00 | 182.00 | 0.55% | 1,405,780 |
| Oct 1, 2025 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 441,935 |
| Sep 30, 2025 | 177.00 | 190.00 | 177.00 | 182.00 | 182.00 | 0.55% | 1,531,488 |
| Sep 29, 2025 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 0.56% | 619,453 |
| Sep 26, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -2.17% | 1,655,933 |
| Sep 25, 2025 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 591,402 |
| Sep 24, 2025 | 185.00 | 193.00 | 182.00 | 184.00 | 184.00 | -0.54% | 2,077,338 |
| Sep 23, 2025 | 181.00 | 193.00 | 180.00 | 185.00 | 185.00 | 2.21% | 5,045,739 |
| Sep 22, 2025 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | -1.09% | 1,670,907 |
| Sep 19, 2025 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | -2.14% | 1,300,757 |
| Sep 18, 2025 | 186.00 | 190.00 | 182.00 | 187.00 | 187.00 | 2.75% | 2,348,297 |
| Sep 17, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | -1.09% | 788,339 |
| Sep 16, 2025 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 0.55% | 837,287 |
| Sep 15, 2025 | 184.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.61% | 2,304,861 |
| Sep 12, 2025 | 185.00 | 188.00 | 181.00 | 186.00 | 186.00 | -1.06% | 2,015,287 |
| Sep 11, 2025 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,447,893 |
| Sep 10, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | - | 1,397,658 |
| Sep 9, 2025 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.60% | 1,286,391 |
| Sep 8, 2025 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | - | 1,334,335 |
| Sep 5, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 977,866 |
| Sep 4, 2025 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | -1.04% | 1,540,694 |
| Sep 3, 2025 | 183.00 | 201.00 | 183.00 | 192.00 | 192.00 | 4.92% | 4,546,020 |
| Sep 2, 2025 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 1,308,307 |
| Sep 1, 2025 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.61% | 1,344,301 |
| Aug 29, 2025 | 186.00 | 192.00 | 185.00 | 186.00 | 186.00 | 1.64% | 3,373,488 |
| Aug 28, 2025 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | -2.14% | 1,965,725 |
| Aug 27, 2025 | 183.00 | 189.00 | 178.00 | 187.00 | 187.00 | 2.19% | 2,347,616 |
| Aug 26, 2025 | 187.00 | 190.00 | 182.00 | 183.00 | 183.00 | - | 4,429,591 |
| Aug 25, 2025 | 172.00 | 188.00 | 172.00 | 183.00 | 183.00 | 6.40% | 11,653,240 |
| Aug 22, 2025 | 216.00 | 219.00 | 168.00 | 172.00 | 172.00 | -20.37% | 29,840,410 |
| Aug 21, 2025 | 211.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.37% | 1,207,396 |
| Aug 20, 2025 | 208.00 | 212.00 | 204.00 | 211.00 | 211.00 | 0.48% | 2,442,221 |
| Aug 19, 2025 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,076,990 |
| Aug 18, 2025 | 216.00 | 219.00 | 207.00 | 214.00 | 214.00 | -2.28% | 3,982,581 |