iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 3,400.00
+55.00 (1.64%)
Oct 2, 2026, 3:30 PM KST
iA, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,305.00 | 3,400.00 | 3,250.00 | 3,395.00 | - | 1.49% | 8,277 |
| Oct 1, 2026 | 3,155.00 | 3,345.00 | 3,150.00 | 3,345.00 | 3,345.00 | 6.02% | 16,096 |
| Sep 30, 2026 | 3,305.00 | 3,380.00 | 3,155.00 | 3,155.00 | 3,155.00 | -5.40% | 16,572 |
| Sep 29, 2026 | 3,290.00 | 3,385.00 | 3,185.00 | 3,335.00 | 3,335.00 | 1.52% | 14,387 |
| Sep 28, 2026 | 3,155.00 | 3,345.00 | 3,140.00 | 3,285.00 | 3,285.00 | 4.12% | 23,425 |
| Sep 23, 2026 | 3,020.00 | 3,255.00 | 3,020.00 | 3,155.00 | 3,155.00 | 4.47% | 7,724 |
| Sep 22, 2026 | 3,250.00 | 3,320.00 | 3,020.00 | 3,020.00 | 3,020.00 | -7.65% | 31,389 |
| Sep 21, 2026 | 3,285.00 | 3,300.00 | 3,210.00 | 3,270.00 | 3,270.00 | 0.15% | 15,815 |
| Sep 18, 2026 | 3,450.00 | 3,450.00 | 3,230.00 | 3,265.00 | 3,265.00 | -1.06% | 6,814 |
| Sep 17, 2026 | 3,260.00 | 3,400.00 | 3,205.00 | 3,300.00 | 3,300.00 | 3.45% | 6,784 |
| Sep 16, 2026 | 3,380.00 | 3,380.00 | 3,150.00 | 3,190.00 | 3,190.00 | -2.30% | 6,903 |
| Sep 15, 2026 | 3,275.00 | 3,400.00 | 3,200.00 | 3,265.00 | 3,265.00 | -0.31% | 8,926 |
| Sep 14, 2026 | 3,380.00 | 3,535.00 | 3,150.00 | 3,275.00 | 3,275.00 | -3.11% | 34,474 |
| Sep 11, 2026 | 3,380.00 | 3,490.00 | 3,350.00 | 3,380.00 | 3,380.00 | -0.29% | 6,734 |
| Sep 10, 2026 | 3,350.00 | 3,475.00 | 3,300.00 | 3,390.00 | 3,390.00 | 0.89% | 15,434 |
| Sep 9, 2026 | 3,315.00 | 3,420.00 | 3,200.00 | 3,360.00 | 3,360.00 | 0.15% | 16,371 |
| Sep 8, 2026 | 3,340.00 | 3,490.00 | 3,235.00 | 3,355.00 | 3,355.00 | 0.60% | 37,285 |
| Sep 7, 2026 | 3,000.00 | 3,385.00 | 2,980.00 | 3,335.00 | 3,335.00 | 12.86% | 45,841 |
| Sep 4, 2026 | 2,925.00 | 3,000.00 | 2,890.00 | 2,955.00 | 2,955.00 | 1.03% | 9,356 |
| Sep 3, 2026 | 2,990.00 | 3,015.00 | 2,855.00 | 2,925.00 | 2,925.00 | -2.99% | 12,300 |
| Sep 2, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.15% | 5,521 |
| Sep 1, 2026 | 3,345.00 | 3,345.00 | 3,045.00 | 3,050.00 | 3,050.00 | -1.13% | 8,204 |
| Aug 31, 2026 | 3,130.00 | 3,225.00 | 3,040.00 | 3,085.00 | 3,085.00 | 0.49% | 19,790 |
| Aug 28, 2026 | 3,150.00 | 3,255.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.99% | 19,937 |
| Aug 27, 2026 | 3,025.00 | 3,170.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.50% | 15,799 |
| Aug 26, 2026 | 3,185.00 | 3,185.00 | 3,000.00 | 3,025.00 | 3,025.00 | -5.02% | 19,581 |
| Aug 25, 2026 | 3,135.00 | 3,185.00 | 3,025.00 | 3,185.00 | 3,185.00 | 1.59% | 9,755 |
| Aug 24, 2026 | 3,240.00 | 3,305.00 | 3,135.00 | 3,135.00 | 3,135.00 | -3.24% | 12,483 |
| Aug 21, 2026 | 3,450.00 | 3,450.00 | 3,095.00 | 3,240.00 | 3,240.00 | -7.95% | 26,593 |
| Aug 20, 2026 | 3,600.00 | 3,800.00 | 3,500.00 | 3,520.00 | 3,520.00 | -1.81% | 42,620 |
| Aug 19, 2026 | 3,740.00 | 3,750.00 | 3,520.00 | 3,585.00 | 3,585.00 | -7.00% | 23,929 |
| Aug 18, 2026 | 4,285.00 | 4,285.00 | 3,850.00 | 3,855.00 | 3,855.00 | -10.04% | 60,921 |
| Aug 14, 2026 | 3,690.00 | 4,775.00 | 3,690.00 | 4,285.00 | 4,285.00 | 16.60% | 239,680 |
| Aug 13, 2026 | 3,465.00 | 3,840.00 | 3,465.00 | 3,675.00 | 3,675.00 | 6.52% | 33,546 |
| Aug 12, 2026 | 3,800.00 | 3,840.00 | 3,440.00 | 3,450.00 | 3,450.00 | -1.29% | 27,613 |
| Aug 11, 2026 | 3,515.00 | 3,585.00 | 3,410.00 | 3,495.00 | 3,495.00 | 0.43% | 10,178 |
| Aug 10, 2026 | 3,540.00 | 3,645.00 | 3,460.00 | 3,480.00 | 3,480.00 | -1.42% | 10,938 |
| Aug 7, 2026 | 3,630.00 | 3,680.00 | 3,440.00 | 3,530.00 | 3,530.00 | -2.22% | 12,820 |
| Aug 6, 2026 | 3,670.00 | 3,770.00 | 3,485.00 | 3,610.00 | 3,610.00 | -1.63% | 34,211 |
| Aug 5, 2026 | 3,500.00 | 3,795.00 | 3,500.00 | 3,670.00 | 3,670.00 | 2.80% | 27,480 |
| Aug 4, 2026 | 3,285.00 | 3,590.00 | 3,285.00 | 3,570.00 | 3,570.00 | 7.85% | 13,817 |
| Aug 3, 2026 | 3,340.00 | 3,515.00 | 3,260.00 | 3,310.00 | 3,310.00 | -0.90% | 11,966 |
| Jul 31, 2026 | 3,005.00 | 3,350.00 | 3,005.00 | 3,340.00 | 3,340.00 | 8.97% | 14,072 |
| Jul 30, 2026 | 3,265.00 | 3,580.00 | 3,065.00 | 3,065.00 | 3,065.00 | -6.27% | 13,843 |
| Jul 29, 2026 | 3,475.00 | 3,675.00 | 3,005.00 | 3,270.00 | 3,270.00 | -6.57% | 13,579 |
| Jul 28, 2026 | 3,430.00 | 3,850.00 | 3,105.00 | 3,500.00 | 3,500.00 | 1.30% | 26,794 |
| Jul 27, 2026 | 3,860.00 | 3,860.00 | 3,455.00 | 3,455.00 | 3,455.00 | -4.16% | 8,264 |
| Jul 24, 2026 | 3,800.00 | 3,815.00 | 3,605.00 | 3,605.00 | 3,605.00 | -5.13% | 16,748 |
| Jul 23, 2026 | 3,860.00 | 3,950.00 | 3,735.00 | 3,800.00 | 3,800.00 | -1.30% | 29,966 |
| Jul 22, 2026 | 3,880.00 | 4,160.00 | 3,660.00 | 3,850.00 | 3,850.00 | -0.77% | 42,118 |