iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 183.00
-4.00 (-2.14%)
Sep 19, 2025, 3:30 PM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |