iA, Inc. (KOSDAQ:038880)
South Korea · Delayed Price · Currency is KRW 3,450.00
-45.00 (-1.29%)
Aug 12, 2026, 3:32 PM KST
iA, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,800.00 | 3,840.00 | 3,440.00 | 3,800.00 | - | 8.73% | 24,805 |
| 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 |
| Jul 21, 2026 | 4,170.00 | 4,170.00 | 3,315.00 | 3,880.00 | 3,880.00 | -9.03% | 70,170 |
| 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 |