Skip to main content
logo
iA, Inc. (KOSDAQ:038880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
-30.00 (-0.98%)
Oct 30, 2026, 3:30 PM KST

iA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,065.003,140.002,970.003,035.003,035.00-0.98%8,210
Oct 29, 20263,180.003,180.003,025.003,065.003,065.00-3.62%7,122
Oct 28, 20263,165.003,235.003,125.003,180.003,180.000.32%6,032
Oct 27, 20263,250.003,385.003,135.003,170.003,170.00-2.46%14,428
Oct 26, 20263,095.003,385.003,095.003,250.003,250.003.83%13,080
Oct 23, 20263,100.003,220.003,090.003,130.003,130.00-1.11%7,132
Oct 22, 20263,315.003,355.003,150.003,165.003,165.00-4.09%5,974
Oct 21, 20263,340.003,540.003,300.003,300.003,300.00-2.94%6,311
Oct 20, 20263,420.003,440.003,320.003,400.003,400.00-0.58%6,594
Oct 19, 20263,425.003,445.003,225.003,420.003,420.00-0.29%19,049
Oct 16, 20263,550.003,550.003,295.003,430.003,430.004.41%16,799
Oct 15, 20263,370.003,475.003,285.003,285.003,285.00-4.51%21,037
Oct 14, 20263,485.003,580.003,440.003,440.003,440.00-1.71%8,471
Oct 13, 20263,380.003,520.003,320.003,500.003,500.003.55%10,691
Oct 12, 20263,600.003,700.003,380.003,380.003,380.00-7.02%7,572
Oct 8, 20263,660.003,720.003,560.003,635.003,635.000.14%9,969
Oct 7, 20263,505.003,740.003,450.003,630.003,630.003.57%18,838
Oct 6, 20263,395.003,575.003,290.003,505.003,505.003.09%24,014
Oct 2, 20263,305.003,400.003,250.003,400.003,400.001.64%9,003
Oct 1, 20263,155.003,345.003,150.003,345.003,345.006.02%16,096
Sep 30, 20263,305.003,380.003,155.003,155.003,155.00-5.40%16,572
Sep 29, 20263,290.003,385.003,185.003,335.003,335.001.52%14,387
Sep 28, 20263,155.003,345.003,140.003,285.003,285.004.12%23,425
Sep 23, 20263,020.003,255.003,020.003,155.003,155.004.47%7,724
Sep 22, 20263,250.003,320.003,020.003,020.003,020.00-7.65%31,389
Sep 21, 20263,285.003,300.003,210.003,270.003,270.000.15%15,815
Sep 18, 20263,450.003,450.003,230.003,265.003,265.00-1.06%6,814
Sep 17, 20263,260.003,400.003,205.003,300.003,300.003.45%6,784
Sep 16, 20263,380.003,380.003,150.003,190.003,190.00-2.30%6,903
Sep 15, 20263,275.003,400.003,200.003,265.003,265.00-0.31%8,926
Sep 14, 20263,380.003,535.003,150.003,275.003,275.00-3.11%34,474
Sep 11, 20263,380.003,490.003,350.003,380.003,380.00-0.29%6,734
Sep 10, 20263,350.003,475.003,300.003,390.003,390.000.89%15,434
Sep 9, 20263,315.003,420.003,200.003,360.003,360.000.15%16,371
Sep 8, 20263,340.003,490.003,235.003,355.003,355.000.60%37,285
Sep 7, 20263,000.003,385.002,980.003,335.003,335.0012.86%45,841
Sep 4, 20262,925.003,000.002,890.002,955.002,955.001.03%9,356
Sep 3, 20262,990.003,015.002,855.002,925.002,925.00-2.99%12,300
Sep 2, 20263,050.003,050.003,000.003,015.003,015.00-1.15%5,521
Sep 1, 20263,345.003,345.003,045.003,050.003,050.00-1.13%8,204
Aug 31, 20263,130.003,225.003,040.003,085.003,085.000.49%19,790
Aug 28, 20263,150.003,255.003,040.003,070.003,070.000.99%19,937
Aug 27, 20263,025.003,170.003,000.003,040.003,040.000.50%15,799
Aug 26, 20263,185.003,185.003,000.003,025.003,025.00-5.02%19,581
Aug 25, 20263,135.003,185.003,025.003,185.003,185.001.59%9,755
Aug 24, 20263,240.003,305.003,135.003,135.003,135.00-3.24%12,483
Aug 21, 20263,450.003,450.003,095.003,240.003,240.00-7.95%26,593
Aug 20, 20263,600.003,800.003,500.003,520.003,520.00-1.81%42,620
Aug 19, 20263,740.003,750.003,520.003,585.003,585.00-7.00%23,929
Aug 18, 20264,285.004,285.003,850.003,855.003,855.00-10.04%60,921