iA, Inc. (KOSDAQ:038880)
South Korea
· Delayed Price · Currency is KRW 164.00
0.00 (0.00%)
At close: Dec 5, 2025
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | - | -1.22% | 429,312 |
| 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 |
| Oct 1, 2025 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 441,935 |
| Sep 30, 2025 | 177.00 | 190.00 | 177.00 | 182.00 | 182.00 | 0.55% | 1,531,488 |
| Sep 29, 2025 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 0.56% | 619,453 |
| Sep 26, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -2.17% | 1,640,415 |
| Sep 25, 2025 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 577,909 |
| Sep 24, 2025 | 185.00 | 193.00 | 182.00 | 184.00 | 184.00 | -0.54% | 2,067,434 |
| Sep 23, 2025 | 181.00 | 193.00 | 180.00 | 185.00 | 185.00 | 2.21% | 5,045,739 |
| Sep 22, 2025 | 184.00 | 187.00 | 181.00 | 181.00 | 181.00 | -1.09% | 1,670,907 |
| Sep 19, 2025 | 190.00 | 190.00 | 182.00 | 183.00 | 183.00 | -2.14% | 1,294,073 |
| Sep 18, 2025 | 186.00 | 190.00 | 182.00 | 187.00 | 187.00 | 2.75% | 2,342,921 |
| Sep 17, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | -1.09% | 788,339 |
| Sep 16, 2025 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 0.55% | 837,287 |
| Sep 15, 2025 | 184.00 | 189.00 | 182.00 | 183.00 | 183.00 | -1.61% | 2,304,861 |
| Sep 12, 2025 | 185.00 | 188.00 | 181.00 | 186.00 | 186.00 | -1.06% | 1,997,221 |
| Sep 11, 2025 | 192.00 | 195.00 | 188.00 | 188.00 | 188.00 | -1.05% | 1,447,893 |
| Sep 10, 2025 | 189.00 | 192.00 | 187.00 | 190.00 | 190.00 | - | 1,395,190 |
| Sep 9, 2025 | 186.00 | 191.00 | 186.00 | 190.00 | 190.00 | 1.60% | 1,286,391 |
| Sep 8, 2025 | 187.00 | 189.00 | 184.00 | 187.00 | 187.00 | - | 1,334,335 |
| Sep 5, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -1.58% | 969,220 |
| Sep 4, 2025 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | -1.04% | 1,496,060 |
| Sep 3, 2025 | 183.00 | 201.00 | 183.00 | 192.00 | 192.00 | 4.92% | 4,546,020 |
| Sep 2, 2025 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | - | 1,295,925 |
| Sep 1, 2025 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.61% | 1,344,301 |
| Aug 29, 2025 | 186.00 | 192.00 | 185.00 | 186.00 | 186.00 | 1.64% | 3,373,488 |
| Aug 28, 2025 | 189.00 | 189.00 | 183.00 | 183.00 | 183.00 | -2.14% | 1,953,592 |
| Aug 27, 2025 | 183.00 | 189.00 | 178.00 | 187.00 | 187.00 | 2.19% | 2,347,616 |
| Aug 26, 2025 | 187.00 | 190.00 | 182.00 | 183.00 | 183.00 | - | 4,410,039 |
| Aug 25, 2025 | 172.00 | 188.00 | 172.00 | 183.00 | 183.00 | 6.40% | 11,653,240 |
| Aug 22, 2025 | 216.00 | 219.00 | 168.00 | 172.00 | 172.00 | -20.37% | 29,840,410 |
| Aug 21, 2025 | 211.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2.37% | 1,207,396 |
| Aug 20, 2025 | 208.00 | 212.00 | 204.00 | 211.00 | 211.00 | 0.48% | 2,433,478 |
| Aug 19, 2025 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,071,440 |
| Aug 18, 2025 | 216.00 | 219.00 | 207.00 | 214.00 | 214.00 | -2.28% | 3,982,581 |
| Aug 14, 2025 | 207.00 | 226.00 | 207.00 | 219.00 | 219.00 | -10.25% | 12,599,690 |
| Aug 13, 2025 | 247.00 | 249.00 | 241.00 | 244.00 | 244.00 | -0.41% | 3,650,855 |
| Aug 12, 2025 | 249.00 | 256.00 | 243.00 | 245.00 | 245.00 | -1.61% | 4,633,344 |
| Aug 11, 2025 | 256.00 | 258.00 | 248.00 | 249.00 | 249.00 | -2.73% | 5,839,160 |
| Aug 8, 2025 | 263.00 | 265.00 | 251.00 | 256.00 | 256.00 | -3.03% | 6,837,315 |
| Aug 7, 2025 | 273.00 | 275.00 | 262.00 | 264.00 | 264.00 | -3.30% | 10,476,900 |
| Aug 6, 2025 | 284.00 | 291.00 | 270.00 | 273.00 | 273.00 | -3.53% | 13,821,460 |
| Aug 5, 2025 | 300.00 | 309.00 | 282.00 | 283.00 | 283.00 | -4.07% | 23,238,900 |
| Aug 4, 2025 | 266.00 | 322.00 | 263.00 | 295.00 | 295.00 | 11.74% | 85,872,690 |
| Aug 1, 2025 | 230.00 | 291.00 | 220.00 | 264.00 | 264.00 | 16.30% | 100,304,700 |
| Jul 31, 2025 | 257.00 | 269.00 | 222.00 | 227.00 | 227.00 | -13.69% | 29,356,460 |
| Jul 30, 2025 | 203.00 | 263.00 | 203.00 | 263.00 | 263.00 | 29.56% | 17,473,270 |
| Jul 29, 2025 | 204.00 | 205.00 | 200.00 | 203.00 | 203.00 | -0.49% | 413,740 |
| Jul 28, 2025 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | - | 720,264 |
| Jul 25, 2025 | 204.00 | 206.00 | 201.00 | 204.00 | 204.00 | - | 888,413 |
| Jul 24, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -0.97% | 880,577 |
| Jul 23, 2025 | 210.00 | 210.00 | 203.00 | 206.00 | 206.00 | -1.90% | 765,264 |
| Jul 22, 2025 | 209.00 | 220.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,617,703 |
| Jul 21, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 608,903 |
| Jul 18, 2025 | 208.00 | 208.00 | 203.00 | 206.00 | 206.00 | -0.96% | 712,099 |
| Jul 17, 2025 | 209.00 | 210.00 | 203.00 | 208.00 | 208.00 | -0.48% | 1,040,774 |
| Jul 16, 2025 | 212.00 | 213.00 | 208.00 | 209.00 | 209.00 | -0.48% | 629,466 |
| Jul 15, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 732,376 |
| Jul 14, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 897,618 |
| Jul 11, 2025 | 216.00 | 221.00 | 215.00 | 216.00 | 216.00 | 0.47% | 707,689 |