iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 164.00
-3.00 (-1.80%)
At close: Dec 4, 2025
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 166.00 | 167.00 | 163.00 | 164.00 | - | -1.80% | 713,900 |
| 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 |
| Nov 11, 2025 | 171.00 | 178.00 | 171.00 | 173.00 | 173.00 | 1.17% | 809,238 |
| Nov 10, 2025 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1.79% | 979,125 |
| Nov 7, 2025 | 173.00 | 173.00 | 165.00 | 168.00 | 168.00 | -2.89% | 2,306,446 |
| Nov 6, 2025 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | 1,066,492 |
| Nov 5, 2025 | 170.00 | 173.00 | 162.00 | 171.00 | 171.00 | 0.59% | 2,171,856 |
| Nov 4, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.73% | 1,737,841 |
| Nov 3, 2025 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 2,009,327 |
| Oct 31, 2025 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.14% | 1,559,202 |
| Oct 30, 2025 | 178.00 | 179.00 | 172.00 | 176.00 | 176.00 | -1.68% | 2,793,454 |
| Oct 29, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,565,907 |
| Oct 28, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 1,873,482 |
| Oct 27, 2025 | 181.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 2,542,777 |
| Oct 24, 2025 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 1,814,601 |
| 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 | - | 2,374,321 |
| Oct 20, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,278,049 |
| Oct 17, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,208,293 |
| 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% | 1,609,130 |
| 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% | 1,396,706 |
| 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% | 1,640,415 |
| Sep 25, 2025 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 577,909 |
| Sep 24, 2025 | 185.00 | 193.00 | 182.00 | 184.00 | 184.00 | -0.54% | 2,067,434 |
| 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% | 1,294,073 |