iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 909.00
+1.00 (0.11%)
May 19, 2026, 3:30 PM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 940.00 | 940.00 | 904.00 | 912.00 | - | -3.18% | 208,041 |
| May 15, 2026 | 977.00 | 990.00 | 940.00 | 942.00 | 942.00 | -3.48% | 275,360 |
| May 14, 2026 | 995.00 | 998.00 | 959.00 | 976.00 | 976.00 | -1.91% | 214,289 |
| May 13, 2026 | 1,021.00 | 1,033.00 | 994.00 | 995.00 | 995.00 | -1.68% | 148,220 |
| May 12, 2026 | 994.00 | 1,092.00 | 980.00 | 1,012.00 | 1,012.00 | 1.81% | 331,221 |
| May 11, 2026 | 1,016.00 | 1,016.00 | 980.00 | 994.00 | 994.00 | -2.17% | 209,082 |
| May 8, 2026 | 1,014.00 | 1,022.00 | 980.00 | 1,016.00 | 1,016.00 | 0.30% | 172,790 |
| May 7, 2026 | 1,064.00 | 1,066.00 | 1,012.00 | 1,013.00 | 1,013.00 | -4.79% | 284,449 |
| May 6, 2026 | 1,020.00 | 1,105.00 | 997.00 | 1,064.00 | 1,064.00 | 4.52% | 492,044 |
| May 4, 2026 | 972.00 | 1,069.00 | 960.00 | 1,018.00 | 1,018.00 | 4.20% | 623,987 |
| Apr 30, 2026 | 1,043.00 | 1,043.00 | 972.00 | 977.00 | 977.00 | -6.77% | 953,390 |
| Apr 29, 2026 | 1,133.00 | 1,133.00 | 1,041.00 | 1,048.00 | 1,048.00 | -7.58% | 785,347 |
| Apr 28, 2026 | 1,249.00 | 1,251.00 | 1,131.00 | 1,134.00 | 1,134.00 | -7.88% | 683,063 |
| Apr 27, 2026 | 1,450.00 | 1,451.00 | 1,201.00 | 1,231.00 | 1,231.00 | -8.81% | 828,504 |
| Apr 7, 2026 | 1,330.00 | 1,670.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2.27% | 1,069,306 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 113,349 |
| Apr 3, 2026 | 1,330.00 | 1,360.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 92,975 |
| Apr 2, 2026 | 1,380.00 | 1,400.00 | 1,290.00 | 1,310.00 | 1,310.00 | -3.68% | 148,564 |
| Apr 1, 2026 | 1,370.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2.26% | 89,216 |
| Mar 31, 2026 | 1,370.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.62% | 151,766 |
| Mar 30, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,380.00 | -2.82% | 75,569 |
| Mar 27, 2026 | 1,440.00 | 1,440.00 | 1,370.00 | 1,420.00 | 1,420.00 | -1.39% | 143,092 |
| Mar 26, 2026 | 1,490.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,440.00 | -3.36% | 95,307 |
| Mar 25, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 84,352 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,460.00 | 1,500.00 | 1,500.00 | -3.23% | 205,471 |
| Mar 23, 2026 | 1,470.00 | 1,620.00 | 1,470.00 | 1,550.00 | 1,550.00 | 4.03% | 412,483 |
| Mar 20, 2026 | 1,460.00 | 1,550.00 | 1,420.00 | 1,490.00 | 1,490.00 | 2.05% | 315,778 |
| Mar 19, 2026 | 1,470.00 | 1,510.00 | 1,420.00 | 1,460.00 | 1,460.00 | -1.35% | 196,421 |
| Mar 18, 2026 | 1,510.00 | 1,530.00 | 1,430.00 | 1,480.00 | 1,480.00 | -1.33% | 324,310 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,450.00 | 1,500.00 | 1,500.00 | 4.90% | 266,127 |
| Mar 16, 2026 | 1,580.00 | 1,580.00 | 1,390.00 | 1,430.00 | 1,430.00 | -7.14% | 398,064 |
| Mar 13, 2026 | 1,340.00 | 1,630.00 | 1,330.00 | 1,540.00 | 1,540.00 | 16.67% | 1,424,734 |
| Mar 12, 2026 | 1,410.00 | 1,460.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.35% | 404,022 |
| Mar 11, 2026 | 1,310.00 | 1,400.00 | 1,280.00 | 1,380.00 | 1,380.00 | 7.81% | 277,895 |
| Mar 10, 2026 | 1,310.00 | 1,370.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 224,527 |
| Mar 9, 2026 | 1,320.00 | 1,330.00 | 1,180.00 | 1,300.00 | 1,300.00 | -2.99% | 501,239 |
| Mar 6, 2026 | 1,340.00 | 1,380.00 | 1,280.00 | 1,340.00 | 1,340.00 | - | 160,617 |
| Mar 5, 2026 | 1,200.00 | 1,370.00 | 1,200.00 | 1,340.00 | 1,340.00 | 12.61% | 294,531 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,170.00 | 1,190.00 | 1,190.00 | -10.53% | 408,743 |
| Mar 3, 2026 | 1,390.00 | 1,410.00 | 1,300.00 | 1,330.00 | 1,330.00 | -6.34% | 389,350 |
| Feb 27, 2026 | 1,520.00 | 1,610.00 | 1,410.00 | 1,420.00 | 1,420.00 | -5.96% | 717,925 |
| Feb 26, 2026 | 1,360.00 | 1,720.00 | 1,360.00 | 1,510.00 | 1,510.00 | 11.03% | 2,856,601 |
| Feb 25, 2026 | 1,420.00 | 1,460.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 421,501 |
| Feb 24, 2026 | 1,280.00 | 1,450.00 | 1,250.00 | 1,390.00 | 1,390.00 | 7.75% | 725,469 |
| Feb 23, 2026 | 1,300.00 | 1,330.00 | 1,220.00 | 1,290.00 | 1,290.00 | 4.03% | 498,922 |
| Feb 20, 2026 | 1,290.00 | 1,550.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 2,026,559 |
| Feb 19, 2026 | 1,220.00 | 1,310.00 | 1,110.00 | 1,250.00 | 1,250.00 | 2.46% | 742,526 |
| Feb 13, 2026 | 1,370.00 | 1,370.00 | 1,020.00 | 1,220.00 | 1,220.00 | -11.59% | 2,127,276 |
| Feb 12, 2026 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.82% | 257,197 |
| Feb 11, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 169,273 |