iA, Inc. (KOSDAQ:038880)
South Korea
· Delayed Price · Currency is KRW 1,048.00
-86.00 (-7.58%)
Apr 29, 2026, 3:30 PM KST
iA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,133.00 | 1,133.00 | 1,041.00 | 1,048.00 | 1,048.00 | -7.58% | 781,478 |
| Apr 28, 2026 | 1,249.00 | 1,251.00 | 1,131.00 | 1,134.00 | 1,134.00 | -7.88% | 679,433 |
| Apr 27, 2026 | 1,450.00 | 1,451.00 | 1,201.00 | 1,231.00 | 1,231.00 | -8.81% | 826,520 |
| Apr 7, 2026 | 1,330.00 | 1,670.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2.27% | 1,068,087 |
| Apr 6, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.75% | 113,349 |
| Apr 3, 2026 | 1,330.00 | 1,360.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.53% | 92,975 |
| Apr 2, 2026 | 1,380.00 | 1,400.00 | 1,290.00 | 1,310.00 | 1,310.00 | -3.68% | 148,564 |
| Apr 1, 2026 | 1,370.00 | 1,390.00 | 1,340.00 | 1,360.00 | 1,360.00 | 2.26% | 89,216 |
| Mar 31, 2026 | 1,370.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | -3.62% | 151,766 |
| Mar 30, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,380.00 | -2.82% | 75,569 |
| Mar 27, 2026 | 1,440.00 | 1,440.00 | 1,370.00 | 1,420.00 | 1,420.00 | -1.39% | 143,092 |
| Mar 26, 2026 | 1,490.00 | 1,520.00 | 1,430.00 | 1,440.00 | 1,440.00 | -3.36% | 95,307 |
| Mar 25, 2026 | 1,500.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 84,352 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,460.00 | 1,500.00 | 1,500.00 | -3.23% | 205,471 |
| Mar 23, 2026 | 1,470.00 | 1,620.00 | 1,470.00 | 1,550.00 | 1,550.00 | 4.03% | 412,483 |
| Mar 20, 2026 | 1,460.00 | 1,550.00 | 1,420.00 | 1,490.00 | 1,490.00 | 2.05% | 315,778 |
| Mar 19, 2026 | 1,470.00 | 1,510.00 | 1,420.00 | 1,460.00 | 1,460.00 | -1.35% | 196,421 |
| Mar 18, 2026 | 1,510.00 | 1,530.00 | 1,430.00 | 1,480.00 | 1,480.00 | -1.33% | 324,310 |
| Mar 17, 2026 | 1,650.00 | 1,650.00 | 1,450.00 | 1,500.00 | 1,500.00 | 4.90% | 266,127 |
| Mar 16, 2026 | 1,580.00 | 1,580.00 | 1,390.00 | 1,430.00 | 1,430.00 | -7.14% | 398,064 |
| Mar 13, 2026 | 1,340.00 | 1,630.00 | 1,330.00 | 1,540.00 | 1,540.00 | 16.67% | 1,424,734 |
| Mar 12, 2026 | 1,410.00 | 1,460.00 | 1,320.00 | 1,320.00 | 1,320.00 | -4.35% | 404,022 |
| Mar 11, 2026 | 1,310.00 | 1,400.00 | 1,280.00 | 1,380.00 | 1,380.00 | 7.81% | 277,895 |
| Mar 10, 2026 | 1,310.00 | 1,370.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 224,527 |
| Mar 9, 2026 | 1,320.00 | 1,330.00 | 1,180.00 | 1,300.00 | 1,300.00 | -2.99% | 501,239 |
| Mar 6, 2026 | 1,340.00 | 1,380.00 | 1,280.00 | 1,340.00 | 1,340.00 | - | 160,617 |
| Mar 5, 2026 | 1,200.00 | 1,370.00 | 1,200.00 | 1,340.00 | 1,340.00 | 12.61% | 294,531 |
| Mar 4, 2026 | 1,290.00 | 1,290.00 | 1,170.00 | 1,190.00 | 1,190.00 | -10.53% | 408,743 |
| Mar 3, 2026 | 1,390.00 | 1,410.00 | 1,300.00 | 1,330.00 | 1,330.00 | -6.34% | 389,350 |
| Feb 27, 2026 | 1,520.00 | 1,610.00 | 1,410.00 | 1,420.00 | 1,420.00 | -5.96% | 717,925 |
| Feb 26, 2026 | 1,360.00 | 1,720.00 | 1,360.00 | 1,510.00 | 1,510.00 | 11.03% | 2,856,601 |
| Feb 25, 2026 | 1,420.00 | 1,460.00 | 1,350.00 | 1,360.00 | 1,360.00 | -2.16% | 421,501 |
| Feb 24, 2026 | 1,280.00 | 1,450.00 | 1,250.00 | 1,390.00 | 1,390.00 | 7.75% | 725,469 |
| Feb 23, 2026 | 1,300.00 | 1,330.00 | 1,220.00 | 1,290.00 | 1,290.00 | 4.03% | 498,922 |
| Feb 20, 2026 | 1,290.00 | 1,550.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 2,026,559 |
| Feb 19, 2026 | 1,220.00 | 1,310.00 | 1,110.00 | 1,250.00 | 1,250.00 | 2.46% | 742,526 |
| Feb 13, 2026 | 1,370.00 | 1,370.00 | 1,020.00 | 1,220.00 | 1,220.00 | -11.59% | 2,127,276 |
| Feb 12, 2026 | 1,420.00 | 1,430.00 | 1,380.00 | 1,380.00 | 1,380.00 | -2.82% | 257,197 |
| Feb 11, 2026 | 1,440.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 169,273 |
| Feb 10, 2026 | 1,420.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.70% | 124,186 |
| Feb 9, 2026 | 1,380.00 | 1,440.00 | 1,380.00 | 1,430.00 | 1,430.00 | 2.88% | 125,394 |
| Feb 6, 2026 | 1,410.00 | 1,440.00 | 1,380.00 | 1,390.00 | 1,390.00 | -4.79% | 331,952 |
| Feb 5, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,460.00 | -0.68% | 118,221 |
| Feb 4, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,470.00 | 1,470.00 | -0.68% | 147,349 |
| Feb 3, 2026 | 1,480.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 236,096 |
| Feb 2, 2026 | 1,530.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,480.00 | -3.27% | 219,324 |
| Jan 30, 2026 | 1,530.00 | 1,660.00 | 1,500.00 | 1,530.00 | 1,530.00 | - | 422,220 |
| Jan 29, 2026 | 1,540.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.66% | 151,990 |
| Jan 28, 2026 | 1,510.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.33% | 191,687 |
| Jan 27, 2026 | 1,520.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.66% | 81,112 |
| Jan 26, 2026 | 1,490.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 2.03% | 134,977 |
| Jan 23, 2026 | 1,480.00 | 1,510.00 | 1,440.00 | 1,480.00 | 1,480.00 | - | 211,517 |
| Jan 22, 2026 | 1,510.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.33% | 177,999 |
| Jan 21, 2026 | 1,540.00 | 1,560.00 | 1,480.00 | 1,500.00 | 1,500.00 | -2.60% | 216,879 |
| Jan 20, 2026 | 1,520.00 | 1,570.00 | 1,510.00 | 1,540.00 | 1,540.00 | 1.32% | 106,924 |
| Jan 19, 2026 | 1,520.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | - | 155,095 |
| Jan 16, 2026 | 1,550.00 | 1,560.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.94% | 165,178 |
| Jan 15, 2026 | 1,580.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | -2.52% | 89,282 |
| Jan 14, 2026 | 1,580.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.63% | 93,408 |
| Jan 13, 2026 | 1,620.00 | 1,650.00 | 1,570.00 | 1,580.00 | 1,580.00 | -2.47% | 129,183 |
| Jan 12, 2026 | 1,650.00 | 1,750.00 | 1,610.00 | 1,620.00 | 1,620.00 | -1.82% | 245,191 |
| Jan 9, 2026 | 1,590.00 | 1,660.00 | 1,570.00 | 1,650.00 | 1,650.00 | 4.43% | 152,313 |
| Jan 8, 2026 | 1,530.00 | 1,610.00 | 1,510.00 | 1,580.00 | 1,580.00 | 3.27% | 193,855 |
| Jan 7, 2026 | 1,580.00 | 1,590.00 | 1,510.00 | 1,530.00 | 1,530.00 | -3.16% | 139,667 |
| Jan 6, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.63% | 146,561 |
| Jan 5, 2026 | 1,600.00 | 1,610.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.63% | 72,636 |
| Jan 2, 2026 | 1,510.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 5.96% | 128,065 |
| Dec 30, 2025 | 1,500.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | - | 125,583 |
| Dec 29, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.58% | 142,469 |
| Dec 26, 2025 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.64% | 85,017 |
| Dec 24, 2025 | 1,570.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.64% | 62,069 |
| Dec 23, 2025 | 1,590.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.26% | 81,375 |
| Dec 22, 2025 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.63% | 77,306 |
| Dec 19, 2025 | 1,570.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | - | 76,547 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.86% | 103,034 |
| Dec 17, 2025 | 1,630.00 | 1,660.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.83% | 146,529 |
| Dec 16, 2025 | 1,660.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.80% | 81,595 |
| Dec 15, 2025 | 1,650.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | - | 76,106 |
| Dec 12, 2025 | 1,650.00 | 1,710.00 | 1,640.00 | 1,670.00 | 1,670.00 | 1.21% | 92,626 |
| Dec 11, 2025 | 1,650.00 | 1,670.00 | 1,610.00 | 1,650.00 | 1,650.00 | - | 128,587 |
| Dec 10, 2025 | 1,650.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 82,100 |
| Dec 9, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 46,760 |
| Dec 8, 2025 | 1,640.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 52,952 |
| Dec 5, 2025 | 1,640.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | - | 54,385 |
| Dec 4, 2025 | 1,660.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,640.00 | -1.80% | 89,565 |
| Dec 3, 2025 | 1,670.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 46,796 |
| Dec 2, 2025 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 98,432 |
| Dec 1, 2025 | 1,680.00 | 1,800.00 | 1,670.00 | 1,680.00 | 1,680.00 | 1.82% | 180,190 |
| Nov 28, 2025 | 1,620.00 | 1,660.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2.48% | 124,403 |
| Nov 27, 2025 | 1,610.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.63% | 78,419 |
| Nov 26, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 54,441 |
| Nov 25, 2025 | 1,570.00 | 1,640.00 | 1,570.00 | 1,610.00 | 1,610.00 | 2.55% | 101,811 |
| Nov 24, 2025 | 1,580.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.63% | 131,478 |
| Nov 21, 2025 | 1,630.00 | 1,640.00 | 1,570.00 | 1,580.00 | 1,580.00 | -4.24% | 135,693 |
| Nov 20, 2025 | 1,630.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | 2.48% | 96,585 |
| Nov 19, 2025 | 1,620.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | - | 122,242 |
| Nov 18, 2025 | 1,640.00 | 1,650.00 | 1,590.00 | 1,610.00 | 1,610.00 | -2.42% | 150,575 |
| Nov 17, 2025 | 1,690.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | -2.37% | 133,335 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,660.00 | 1,690.00 | 1,690.00 | -2.31% | 149,274 |
| Nov 13, 2025 | 1,750.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.14% | 87,013 |