iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 3,880.00
-385.00 (-9.03%)
Jul 21, 2026, 3:30 PM KST
iA, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,170.00 | 4,170.00 | 3,315.00 | 3,855.00 | - | -9.61% | 68,441 |
| Jul 20, 2026 | 3,815.00 | 4,540.00 | 3,810.00 | 4,265.00 | 4,265.00 | 9.78% | 186,181 |
| Jul 16, 2026 | 4,250.00 | 4,740.00 | 3,880.00 | 3,885.00 | 3,885.00 | -8.37% | 177,729 |
| Jul 15, 2026 | 3,865.00 | 5,000.00 | 3,755.00 | 4,240.00 | 4,240.00 | 6.00% | 825,106 |
| Jul 14, 2026 | 3,595.00 | 4,455.00 | 3,535.00 | 4,000.00 | 4,000.00 | 16.62% | 819,826 |
| Jul 13, 2026 | 2,640.00 | 3,430.00 | 2,525.00 | 3,430.00 | 3,430.00 | 29.92% | 234,398 |
| Jul 10, 2026 | 2,395.00 | 2,660.00 | 2,395.00 | 2,640.00 | 2,640.00 | 10.23% | 25,695 |
| Jul 9, 2026 | 2,240.00 | 2,435.00 | 2,240.00 | 2,395.00 | 2,395.00 | 3.01% | 21,882 |
| Jul 8, 2026 | 2,520.00 | 2,580.00 | 2,300.00 | 2,325.00 | 2,325.00 | -8.46% | 22,414 |
| Jul 7, 2026 | 2,605.00 | 2,690.00 | 2,390.00 | 2,540.00 | 2,540.00 | -1.93% | 43,541 |
| Jul 6, 2026 | 2,315.00 | 2,640.00 | 2,310.00 | 2,590.00 | 2,590.00 | 12.12% | 87,973 |
| Jul 3, 2026 | 2,330.00 | 2,430.00 | 2,250.00 | 2,310.00 | 2,310.00 | 1.76% | 31,248 |
| Jul 2, 2026 | 2,370.00 | 2,550.00 | 2,150.00 | 2,270.00 | 2,270.00 | -5.81% | 74,357 |
| Jul 1, 2026 | 2,790.00 | 3,060.00 | 2,410.00 | 2,410.00 | 2,410.00 | -6.95% | 248,071 |
| Jun 30, 2026 | 1,984.00 | 2,590.00 | 1,977.00 | 2,590.00 | 2,590.00 | 29.76% | 179,348 |
| Jun 29, 2026 | 1,971.00 | 2,175.00 | 1,855.00 | 1,996.00 | 1,996.00 | -14.88% | 190,482 |
| Jun 26, 2026 | 3,350.00 | 3,400.00 | 2,345.00 | 2,345.00 | 2,345.00 | -30.00% | 124,402 |
| Jun 9, 2026 | 3,250.00 | 3,740.00 | 3,250.00 | 3,350.00 | 3,350.00 | 3.08% | 30,815 |
| Jun 8, 2026 | 2,880.00 | 3,795.00 | 2,880.00 | 3,250.00 | 3,250.00 | -14.92% | 29,800 |
| Jun 5, 2026 | 3,975.00 | 3,975.00 | 3,750.00 | 3,820.00 | 3,820.00 | -3.90% | 15,096 |
| Jun 4, 2026 | 3,790.00 | 4,160.00 | 3,790.00 | 3,975.00 | 3,975.00 | 4.88% | 22,230 |
| Jun 2, 2026 | 4,010.00 | 4,015.00 | 3,620.00 | 3,790.00 | 3,790.00 | -5.49% | 35,389 |
| Jun 1, 2026 | 4,130.00 | 4,200.00 | 4,010.00 | 4,010.00 | 4,010.00 | -2.91% | 34,456 |
| May 29, 2026 | 4,400.00 | 4,400.00 | 4,105.00 | 4,130.00 | 4,130.00 | -4.51% | 32,266 |
| May 28, 2026 | 4,405.00 | 4,485.00 | 4,265.00 | 4,325.00 | 4,325.00 | -1.82% | 34,362 |
| May 27, 2026 | 4,545.00 | 4,545.00 | 4,375.00 | 4,405.00 | 4,405.00 | -3.08% | 31,268 |
| May 26, 2026 | 4,510.00 | 4,665.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.33% | 26,062 |
| May 22, 2026 | 4,480.00 | 4,770.00 | 4,480.00 | 4,560.00 | 4,560.00 | 1.79% | 14,325 |
| May 21, 2026 | 4,470.00 | 4,615.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.22% | 16,636 |
| May 20, 2026 | 4,545.00 | 4,545.00 | 4,405.00 | 4,470.00 | 4,470.00 | -1.65% | 17,615 |
| May 19, 2026 | 4,545.00 | 4,620.00 | 4,360.00 | 4,545.00 | 4,545.00 | 0.11% | 39,710 |
| May 18, 2026 | 4,700.00 | 4,700.00 | 4,520.00 | 4,540.00 | 4,540.00 | -3.61% | 43,573 |
| May 15, 2026 | 4,885.00 | 4,950.00 | 4,700.00 | 4,710.00 | 4,710.00 | -3.48% | 55,072 |
| May 14, 2026 | 4,975.00 | 4,990.00 | 4,795.00 | 4,880.00 | 4,880.00 | -1.91% | 42,857 |
| May 13, 2026 | 5,105.00 | 5,165.00 | 4,970.00 | 4,975.00 | 4,975.00 | -1.68% | 29,644 |
| May 12, 2026 | 4,970.00 | 5,460.00 | 4,900.00 | 5,060.00 | 5,060.00 | 1.81% | 66,244 |
| May 11, 2026 | 5,080.00 | 5,080.00 | 4,900.00 | 4,970.00 | 4,970.00 | -2.17% | 41,816 |
| May 8, 2026 | 5,070.00 | 5,110.00 | 4,900.00 | 5,080.00 | 5,080.00 | 0.30% | 34,558 |
| May 7, 2026 | 5,320.00 | 5,330.00 | 5,060.00 | 5,065.00 | 5,065.00 | -4.79% | 56,889 |
| May 6, 2026 | 5,100.00 | 5,525.00 | 4,985.00 | 5,320.00 | 5,320.00 | 4.52% | 98,408 |
| May 4, 2026 | 4,860.00 | 5,345.00 | 4,800.00 | 5,090.00 | 5,090.00 | 4.20% | 124,797 |
| Apr 30, 2026 | 5,215.00 | 5,215.00 | 4,860.00 | 4,885.00 | 4,885.00 | -6.77% | 190,678 |
| Apr 29, 2026 | 5,665.00 | 5,665.00 | 5,205.00 | 5,240.00 | 5,240.00 | -7.58% | 157,069 |
| Apr 28, 2026 | 6,245.00 | 6,255.00 | 5,655.00 | 5,670.00 | 5,670.00 | -7.88% | 136,612 |
| Apr 27, 2026 | 7,250.00 | 7,255.00 | 6,005.00 | 6,155.00 | 6,155.00 | -8.81% | 165,700 |
| Apr 7, 2026 | 6,650.00 | 8,350.00 | 6,650.00 | 6,750.00 | 6,750.00 | 2.27% | 213,861 |
| Apr 6, 2026 | 6,550.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.75% | 22,669 |
| Apr 3, 2026 | 6,650.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.53% | 18,595 |
| Apr 2, 2026 | 6,900.00 | 7,000.00 | 6,450.00 | 6,550.00 | 6,550.00 | -3.68% | 29,712 |
| Apr 1, 2026 | 6,850.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.26% | 17,843 |