iA, Inc. (KOSDAQ:038880)
South Korea
· Delayed Price · Currency is KRW 130.00
-4.00 (-2.99%)
Mar 9, 2026, 3:30 PM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.00 | 138.00 | 128.00 | 134.00 | 134.00 | - | 1,604,718 |
| Mar 5, 2026 | 120.00 | 137.00 | 120.00 | 134.00 | 134.00 | 12.61% | 2,910,386 |
| Mar 4, 2026 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | -10.53% | 4,060,095 |
| Mar 3, 2026 | 139.00 | 141.00 | 130.00 | 133.00 | 133.00 | -6.34% | 3,877,895 |
| Feb 27, 2026 | 152.00 | 161.00 | 141.00 | 142.00 | 142.00 | -5.96% | 7,170,921 |
| Feb 26, 2026 | 136.00 | 172.00 | 136.00 | 151.00 | 151.00 | 11.03% | 28,374,790 |
| Feb 25, 2026 | 142.00 | 146.00 | 135.00 | 136.00 | 136.00 | -2.16% | 4,175,020 |
| Feb 24, 2026 | 128.00 | 145.00 | 125.00 | 139.00 | 139.00 | 7.75% | 7,234,997 |
| Feb 23, 2026 | 130.00 | 133.00 | 122.00 | 129.00 | 129.00 | 4.03% | 4,987,590 |
| Feb 20, 2026 | 129.00 | 155.00 | 123.00 | 124.00 | 124.00 | -0.80% | 20,265,590 |
| Feb 19, 2026 | 122.00 | 131.00 | 111.00 | 125.00 | 125.00 | 2.46% | 7,425,261 |
| Feb 13, 2026 | 137.00 | 137.00 | 102.00 | 122.00 | 122.00 | -11.59% | 21,246,410 |
| Feb 12, 2026 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 2,564,909 |
| Feb 11, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 1,680,092 |
| Feb 10, 2026 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 1,236,516 |
| Feb 9, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.88% | 1,245,675 |
| Feb 6, 2026 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -4.79% | 3,287,436 |
| Feb 5, 2026 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | 1,172,417 |
| Feb 4, 2026 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,445,713 |
| Feb 3, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | - | 2,337,786 |
| Feb 2, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -3.27% | 2,190,617 |
| Jan 30, 2026 | 153.00 | 166.00 | 150.00 | 153.00 | 153.00 | - | 4,220,462 |
| Jan 29, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 0.66% | 1,511,973 |
| Jan 28, 2026 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 1.33% | 1,916,871 |
| Jan 27, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | -0.66% | 811,129 |
| Jan 26, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,349,770 |
| Jan 23, 2026 | 148.00 | 151.00 | 144.00 | 148.00 | 148.00 | - | 2,114,503 |
| Jan 22, 2026 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 1,706,706 |
| Jan 21, 2026 | 154.00 | 156.00 | 148.00 | 150.00 | 150.00 | -2.60% | 2,168,794 |
| Jan 20, 2026 | 152.00 | 157.00 | 151.00 | 154.00 | 154.00 | 1.32% | 1,066,576 |
| Jan 19, 2026 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | - | 1,546,974 |
| Jan 16, 2026 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -1.94% | 1,650,868 |
| Jan 15, 2026 | 158.00 | 159.00 | 154.00 | 155.00 | 155.00 | -2.52% | 860,068 |
| Jan 14, 2026 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 0.63% | 933,396 |
| Jan 13, 2026 | 162.00 | 165.00 | 157.00 | 158.00 | 158.00 | -2.47% | 1,291,836 |
| Jan 12, 2026 | 165.00 | 175.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,437,386 |
| Jan 9, 2026 | 159.00 | 166.00 | 157.00 | 165.00 | 165.00 | 4.43% | 1,521,178 |
| Jan 8, 2026 | 153.00 | 161.00 | 151.00 | 158.00 | 158.00 | 3.27% | 1,748,451 |
| Jan 7, 2026 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | -3.16% | 1,377,496 |
| Jan 6, 2026 | 159.00 | 164.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,465,578 |
| Jan 5, 2026 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | -0.63% | 726,108 |
| Jan 2, 2026 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | 5.96% | 1,266,271 |
| Dec 30, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | - | 1,245,490 |
| Dec 29, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -2.58% | 1,396,882 |
| Dec 26, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 849,457 |
| Dec 24, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 620,392 |
| Dec 23, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -1.26% | 813,757 |
| Dec 22, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 773,069 |
| Dec 19, 2025 | 157.00 | 160.00 | 155.00 | 158.00 | 158.00 | - | 765,478 |
| Dec 18, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.86% | 1,026,465 |
| Dec 17, 2025 | 163.00 | 166.00 | 160.00 | 161.00 | 161.00 | -1.83% | 1,453,176 |
| Dec 16, 2025 | 166.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 795,807 |
| Dec 15, 2025 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | - | 761,062 |
| Dec 12, 2025 | 165.00 | 171.00 | 164.00 | 167.00 | 167.00 | 1.21% | 926,193 |
| Dec 11, 2025 | 165.00 | 167.00 | 161.00 | 165.00 | 165.00 | - | 1,284,445 |
| Dec 10, 2025 | 165.00 | 168.00 | 164.00 | 165.00 | 165.00 | - | 821,007 |
| Dec 9, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 467,607 |
| Dec 8, 2025 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 529,521 |
| Dec 5, 2025 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 543,859 |
| Dec 4, 2025 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | -1.80% | 895,654 |
| Dec 3, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | - | 457,756 |
| Dec 2, 2025 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 984,042 |
| Dec 1, 2025 | 168.00 | 180.00 | 167.00 | 168.00 | 168.00 | 1.82% | 1,793,203 |
| Nov 28, 2025 | 162.00 | 166.00 | 160.00 | 165.00 | 165.00 | 2.48% | 1,244,030 |
| Nov 27, 2025 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 784,015 |
| Nov 26, 2025 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 543,183 |
| Nov 25, 2025 | 157.00 | 164.00 | 157.00 | 161.00 | 161.00 | 2.55% | 1,018,118 |
| Nov 24, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 1,314,781 |
| Nov 21, 2025 | 163.00 | 164.00 | 157.00 | 158.00 | 158.00 | -4.24% | 1,343,147 |
| Nov 20, 2025 | 163.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 965,857 |
| Nov 19, 2025 | 162.00 | 163.00 | 158.00 | 161.00 | 161.00 | - | 1,222,428 |
| Nov 18, 2025 | 164.00 | 165.00 | 159.00 | 161.00 | 161.00 | -2.42% | 1,505,752 |
| Nov 17, 2025 | 169.00 | 171.00 | 163.00 | 165.00 | 165.00 | -2.37% | 1,333,351 |
| Nov 14, 2025 | 173.00 | 173.00 | 166.00 | 169.00 | 169.00 | -2.31% | 1,492,743 |
| Nov 13, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 870,133 |
| Nov 12, 2025 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 885,866 |
| Nov 11, 2025 | 171.00 | 178.00 | 171.00 | 173.00 | 173.00 | 1.17% | 809,238 |
| Nov 10, 2025 | 168.00 | 172.00 | 166.00 | 171.00 | 171.00 | 1.79% | 979,125 |
| Nov 7, 2025 | 173.00 | 173.00 | 165.00 | 168.00 | 168.00 | -2.89% | 2,306,446 |
| Nov 6, 2025 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | 1,066,492 |
| Nov 5, 2025 | 170.00 | 173.00 | 162.00 | 171.00 | 171.00 | 0.59% | 2,171,856 |
| Nov 4, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.73% | 1,737,841 |
| Nov 3, 2025 | 174.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 2,009,327 |
| Oct 31, 2025 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.14% | 1,559,202 |
| Oct 30, 2025 | 178.00 | 179.00 | 172.00 | 176.00 | 176.00 | -1.68% | 2,793,454 |
| Oct 29, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 1,565,907 |
| Oct 28, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | -1.63% | 1,873,482 |
| Oct 27, 2025 | 181.00 | 185.00 | 178.00 | 184.00 | 184.00 | 2.22% | 2,542,777 |
| Oct 24, 2025 | 180.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.12% | 1,814,601 |
| Oct 23, 2025 | 183.00 | 184.00 | 178.00 | 178.00 | 178.00 | -2.73% | 1,964,406 |
| Oct 22, 2025 | 180.00 | 184.00 | 178.00 | 183.00 | 183.00 | 1.10% | 1,660,768 |
| Oct 21, 2025 | 182.00 | 185.00 | 179.00 | 181.00 | 181.00 | - | 2,374,321 |
| Oct 20, 2025 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 1,278,049 |
| Oct 17, 2025 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 1,208,293 |
| Oct 16, 2025 | 185.00 | 187.00 | 183.00 | 185.00 | 185.00 | - | 1,117,011 |
| Oct 15, 2025 | 188.00 | 189.00 | 183.00 | 185.00 | 185.00 | -1.60% | 1,195,786 |
| Oct 14, 2025 | 187.00 | 191.00 | 184.00 | 188.00 | 188.00 | 1.08% | 1,609,130 |
| Oct 13, 2025 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | -0.53% | 1,236,040 |
| Oct 10, 2025 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 2.75% | 1,689,249 |
| Oct 2, 2025 | 181.00 | 188.00 | 180.00 | 182.00 | 182.00 | 0.55% | 1,396,706 |