iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 189.00
+6.00 (3.28%)
Aug 29, 2025, 9:40 AM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 207.00 | 226.00 | 207.00 | 219.00 | 219.00 | -10.25% | 12,599,690 |
| Aug 13, 2025 | 247.00 | 249.00 | 241.00 | 244.00 | 244.00 | -0.41% | 3,650,855 |
| Aug 12, 2025 | 249.00 | 256.00 | 243.00 | 245.00 | 245.00 | -1.61% | 4,633,344 |
| Aug 11, 2025 | 256.00 | 258.00 | 248.00 | 249.00 | 249.00 | -2.73% | 5,839,160 |
| Aug 8, 2025 | 263.00 | 265.00 | 251.00 | 256.00 | 256.00 | -3.03% | 6,842,724 |
| Aug 7, 2025 | 273.00 | 275.00 | 262.00 | 264.00 | 264.00 | -3.30% | 10,476,900 |
| Aug 6, 2025 | 284.00 | 291.00 | 270.00 | 273.00 | 273.00 | -3.53% | 13,821,460 |
| Aug 5, 2025 | 300.00 | 309.00 | 282.00 | 283.00 | 283.00 | -4.07% | 23,284,132 |
| Aug 4, 2025 | 266.00 | 322.00 | 263.00 | 295.00 | 295.00 | 11.74% | 86,055,019 |
| Aug 1, 2025 | 230.00 | 291.00 | 220.00 | 264.00 | 264.00 | 16.30% | 100,603,890 |
| Jul 31, 2025 | 257.00 | 269.00 | 222.00 | 227.00 | 227.00 | -13.69% | 29,356,460 |
| Jul 30, 2025 | 203.00 | 263.00 | 203.00 | 263.00 | 263.00 | 29.56% | 17,473,270 |
| Jul 29, 2025 | 204.00 | 205.00 | 200.00 | 203.00 | 203.00 | -0.49% | 413,740 |
| Jul 28, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | - | 720,264 |
| Jul 25, 2025 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | - | 890,021 |
| Jul 24, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -0.97% | 880,577 |
| Jul 23, 2025 | 210.00 | 210.00 | 203.00 | 206.00 | 206.00 | -1.90% | 765,264 |
| Jul 22, 2025 | 209.00 | 220.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,628,283 |
| Jul 21, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 610,395 |
| Jul 18, 2025 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | -0.96% | 712,099 |
| Jul 17, 2025 | 209.00 | 210.00 | 203.00 | 208.00 | 208.00 | -0.48% | 1,040,774 |
| Jul 16, 2025 | 212.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.48% | 640,478 |
| Jul 15, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 738,687 |
| Jul 14, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 897,618 |
| Jul 11, 2025 | 216.00 | 221.00 | 215.00 | 216.00 | 216.00 | 0.47% | 720,465 |
| Jul 10, 2025 | 213.00 | 218.00 | 210.00 | 215.00 | 215.00 | 0.94% | 489,276 |
| Jul 9, 2025 | 215.00 | 215.00 | 211.00 | 213.00 | 213.00 | -0.47% | 509,293 |
| Jul 8, 2025 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | - | 716,776 |
| Jul 7, 2025 | 218.00 | 221.00 | 214.00 | 214.00 | 214.00 | -2.28% | 738,561 |
| Jul 4, 2025 | 218.00 | 221.00 | 217.00 | 219.00 | 219.00 | 0.46% | 671,341 |
| Jul 3, 2025 | 215.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1.87% | 550,892 |
| Jul 2, 2025 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.28% | 1,093,626 |
| Jul 1, 2025 | 217.00 | 221.00 | 214.00 | 219.00 | 219.00 | 0.92% | 681,189 |
| Jun 30, 2025 | 222.00 | 225.00 | 216.00 | 217.00 | 217.00 | -1.81% | 929,421 |
| Jun 27, 2025 | 225.00 | 227.00 | 221.00 | 221.00 | 221.00 | -2.21% | 725,195 |
| Jun 26, 2025 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -0.88% | 583,968 |
| Jun 25, 2025 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.87% | 579,570 |
| Jun 24, 2025 | 221.00 | 233.00 | 221.00 | 230.00 | 230.00 | 4.07% | 1,443,799 |
| Jun 23, 2025 | 224.00 | 224.00 | 214.00 | 221.00 | 221.00 | -1.34% | 1,069,264 |
| Jun 20, 2025 | 225.00 | 225.00 | 221.00 | 224.00 | 224.00 | -0.44% | 580,048 |
| Jun 19, 2025 | 225.00 | 227.00 | 222.00 | 225.00 | 225.00 | - | 745,088 |