iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 670.00
+20.00 (3.08%)
Jun 11, 2026, 7:54 AM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 650.00 | 748.00 | 650.00 | 670.00 | - | - | 154,079 |
| Jun 9, 2026 | 650.00 | 748.00 | 650.00 | 670.00 | 670.00 | 3.08% | 154,076 |
| Jun 8, 2026 | 576.00 | 759.00 | 576.00 | 650.00 | 650.00 | -14.92% | 148,994 |
| Jun 5, 2026 | 795.00 | 795.00 | 750.00 | 764.00 | 764.00 | -3.90% | 75,481 |
| Jun 4, 2026 | 758.00 | 832.00 | 758.00 | 795.00 | 795.00 | 4.88% | 111,153 |
| Jun 2, 2026 | 802.00 | 803.00 | 724.00 | 758.00 | 758.00 | -5.49% | 176,933 |
| Jun 1, 2026 | 826.00 | 840.00 | 802.00 | 802.00 | 802.00 | -2.91% | 171,128 |
| May 29, 2026 | 880.00 | 880.00 | 821.00 | 826.00 | 826.00 | -4.51% | 161,235 |
| May 28, 2026 | 881.00 | 897.00 | 853.00 | 865.00 | 865.00 | -1.82% | 171,462 |
| May 27, 2026 | 909.00 | 909.00 | 875.00 | 881.00 | 881.00 | -3.08% | 156,320 |
| May 26, 2026 | 902.00 | 933.00 | 900.00 | 909.00 | 909.00 | -0.33% | 129,837 |
| May 22, 2026 | 896.00 | 954.00 | 896.00 | 912.00 | 912.00 | 1.79% | 68,918 |
| May 21, 2026 | 894.00 | 923.00 | 890.00 | 896.00 | 896.00 | 0.22% | 83,180 |
| May 20, 2026 | 909.00 | 909.00 | 881.00 | 894.00 | 894.00 | -1.65% | 88,033 |
| May 19, 2026 | 909.00 | 924.00 | 872.00 | 909.00 | 909.00 | 0.11% | 198,554 |
| May 18, 2026 | 940.00 | 940.00 | 904.00 | 908.00 | 908.00 | -3.61% | 217,866 |
| 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 |