iA, Inc. (038880.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 383.00 | 391.00 | 382.00 | 388.00 | 388.00 | 928,773 |
| 02 May 2024 | 381.00 | 383.00 | 378.00 | 383.00 | 383.00 | 599,490 |
| 30 Apr 2024 | 383.00 | 383.00 | 377.00 | 381.00 | 381.00 | 506,950 |
| 29 Apr 2024 | 379.00 | 382.00 | 370.00 | 377.00 | 377.00 | 754,669 |
| 26 Apr 2024 | 380.00 | 382.00 | 375.00 | 379.00 | 379.00 | 477,931 |
| 25 Apr 2024 | 381.00 | 385.00 | 370.00 | 376.00 | 376.00 | 1,193,320 |
| 24 Apr 2024 | 379.00 | 382.00 | 376.00 | 379.00 | 379.00 | 467,552 |
| 23 Apr 2024 | 378.00 | 381.00 | 374.00 | 375.00 | 375.00 | 583,214 |
| 22 Apr 2024 | 378.00 | 382.00 | 376.00 | 378.00 | 378.00 | 353,784 |
| 19 Apr 2024 | 385.00 | 385.00 | 376.00 | 379.00 | 379.00 | 1,056,433 |
| 18 Apr 2024 | 381.00 | 385.00 | 379.00 | 384.00 | 384.00 | 944,268 |
| 17 Apr 2024 | 381.00 | 388.00 | 380.00 | 382.00 | 382.00 | 529,722 |
| 16 Apr 2024 | 390.00 | 392.00 | 379.00 | 382.00 | 382.00 | 1,251,433 |
| 15 Apr 2024 | 384.00 | 396.00 | 384.00 | 394.00 | 394.00 | 857,488 |
| 12 Apr 2024 | 395.00 | 402.00 | 395.00 | 396.00 | 396.00 | 459,280 |
| 11 Apr 2024 | 397.00 | 401.00 | 391.00 | 398.00 | 398.00 | 820,300 |
| 09 Apr 2024 | 399.00 | 406.00 | 392.00 | 397.00 | 397.00 | 1,054,748 |
| 08 Apr 2024 | 405.00 | 406.00 | 398.00 | 399.00 | 399.00 | 738,212 |
| 05 Apr 2024 | 406.00 | 410.00 | 401.00 | 405.00 | 405.00 | 586,574 |
| 04 Apr 2024 | 403.00 | 418.00 | 403.00 | 408.00 | 408.00 | 761,907 |
| 03 Apr 2024 | 411.00 | 413.00 | 401.00 | 405.00 | 405.00 | 728,359 |
| 02 Apr 2024 | 418.00 | 424.00 | 408.00 | 411.00 | 411.00 | 964,694 |
| 01 Apr 2024 | 415.00 | 424.00 | 415.00 | 421.00 | 421.00 | 783,496 |
| 29 Mar 2024 | 417.00 | 421.00 | 412.00 | 415.00 | 415.00 | 557,923 |
| 28 Mar 2024 | 417.00 | 426.00 | 416.00 | 417.00 | 417.00 | 633,171 |
| 27 Mar 2024 | 417.00 | 422.00 | 414.00 | 416.00 | 416.00 | 658,366 |
| 26 Mar 2024 | 420.00 | 425.00 | 418.00 | 420.00 | 420.00 | 742,430 |
| 25 Mar 2024 | 420.00 | 430.00 | 415.00 | 422.00 | 422.00 | 910,694 |
| 22 Mar 2024 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | 951,353 |
| 21 Mar 2024 | 409.00 | 432.00 | 409.00 | 425.00 | 425.00 | 1,839,604 |
| 20 Mar 2024 | 409.00 | 411.00 | 404.00 | 407.00 | 407.00 | 885,897 |
| 19 Mar 2024 | 409.00 | 411.00 | 405.00 | 408.00 | 408.00 | 492,809 |
| 18 Mar 2024 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 413,741 |
| 15 Mar 2024 | 407.00 | 418.00 | 399.00 | 409.00 | 409.00 | 844,769 |
| 14 Mar 2024 | 409.00 | 410.00 | 404.00 | 407.00 | 407.00 | 502,909 |
| 13 Mar 2024 | 415.00 | 417.00 | 404.00 | 407.00 | 407.00 | 978,434 |
| 12 Mar 2024 | 398.00 | 413.00 | 398.00 | 411.00 | 411.00 | 1,266,266 |
| 11 Mar 2024 | 409.00 | 411.00 | 398.00 | 401.00 | 401.00 | 1,306,079 |
| 08 Mar 2024 | 412.00 | 418.00 | 406.00 | 409.00 | 409.00 | 1,213,009 |
| 07 Mar 2024 | 420.00 | 421.00 | 409.00 | 412.00 | 412.00 | 1,151,728 |
| 06 Mar 2024 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 736,715 |
| 05 Mar 2024 | 420.00 | 425.00 | 413.00 | 423.00 | 423.00 | 843,915 |
| 04 Mar 2024 | 407.00 | 447.00 | 404.00 | 419.00 | 419.00 | 4,549,831 |
| 29 Feb 2024 | 404.00 | 416.00 | 394.00 | 411.00 | 411.00 | 1,985,431 |
| 28 Feb 2024 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 1,093,718 |
| 27 Feb 2024 | 421.00 | 428.00 | 414.00 | 418.00 | 418.00 | 1,876,727 |
| 26 Feb 2024 | 427.00 | 432.00 | 421.00 | 423.00 | 423.00 | 1,743,429 |
| 23 Feb 2024 | 437.00 | 447.00 | 424.00 | 427.00 | 427.00 | 3,345,661 |
| 22 Feb 2024 | 449.00 | 453.00 | 430.00 | 435.00 | 435.00 | 7,041,470 |
| 21 Feb 2024 | 472.00 | 475.00 | 458.00 | 473.00 | 473.00 | 5,749,932 |
| 20 Feb 2024 | 499.00 | 504.00 | 476.00 | 481.00 | 481.00 | 7,116,873 |
| 19 Feb 2024 | 511.00 | 515.00 | 482.00 | 511.00 | 511.00 | 10,177,820 |
| 16 Feb 2024 | 455.00 | 564.00 | 453.00 | 521.00 | 521.00 | 65,975,020 |
| 15 Feb 2024 | 434.00 | 436.00 | 428.00 | 434.00 | 434.00 | 426,051 |
| 14 Feb 2024 | 427.00 | 431.00 | 422.00 | 430.00 | 430.00 | 262,382 |
| 13 Feb 2024 | 423.00 | 435.00 | 423.00 | 431.00 | 431.00 | 737,948 |
| 08 Feb 2024 | 424.00 | 427.00 | 419.00 | 423.00 | 423.00 | 503,162 |
| 07 Feb 2024 | 423.00 | 426.00 | 417.00 | 422.00 | 422.00 | 645,293 |
| 06 Feb 2024 | 433.00 | 435.00 | 412.00 | 425.00 | 425.00 | 1,356,360 |
| 05 Feb 2024 | 438.00 | 440.00 | 431.00 | 433.00 | 433.00 | 460,593 |
| 02 Feb 2024 | 442.00 | 443.00 | 435.00 | 435.00 | 435.00 | 716,047 |
| 01 Feb 2024 | 438.00 | 441.00 | 429.00 | 438.00 | 438.00 | 541,314 |
| 31 Jan 2024 | 450.00 | 454.00 | 437.00 | 437.00 | 437.00 | 715,462 |
| 30 Jan 2024 | 459.00 | 462.00 | 446.00 | 450.00 | 450.00 | 897,778 |
| 29 Jan 2024 | 470.00 | 470.00 | 455.00 | 459.00 | 459.00 | 841,786 |
| 26 Jan 2024 | 468.00 | 474.00 | 461.00 | 470.00 | 470.00 | 661,569 |
| 25 Jan 2024 | 472.00 | 485.00 | 467.00 | 468.00 | 468.00 | 1,111,022 |
| 24 Jan 2024 | 477.00 | 479.00 | 463.00 | 471.00 | 471.00 | 635,774 |
| 23 Jan 2024 | 473.00 | 483.00 | 469.00 | 477.00 | 477.00 | 1,005,793 |
| 22 Jan 2024 | 469.00 | 482.00 | 465.00 | 473.00 | 473.00 | 1,219,176 |
| 19 Jan 2024 | 456.00 | 469.00 | 454.00 | 464.00 | 464.00 | 855,404 |
| 18 Jan 2024 | 437.00 | 451.00 | 437.00 | 447.00 | 447.00 | 506,334 |
| 17 Jan 2024 | 450.00 | 456.00 | 437.00 | 439.00 | 439.00 | 842,826 |
| 16 Jan 2024 | 458.00 | 465.00 | 449.00 | 452.00 | 452.00 | 813,093 |
| 15 Jan 2024 | 456.00 | 466.00 | 452.00 | 460.00 | 460.00 | 772,458 |
| 12 Jan 2024 | 474.00 | 476.00 | 453.00 | 456.00 | 456.00 | 1,214,471 |
| 11 Jan 2024 | 477.00 | 478.00 | 468.00 | 472.00 | 472.00 | 826,994 |
| 10 Jan 2024 | 488.00 | 493.00 | 470.00 | 473.00 | 473.00 | 1,403,106 |
| 09 Jan 2024 | 466.00 | 492.00 | 466.00 | 487.00 | 487.00 | 3,124,516 |
| 08 Jan 2024 | 473.00 | 473.00 | 462.00 | 463.00 | 463.00 | 829,876 |
| 05 Jan 2024 | 474.00 | 478.00 | 464.00 | 468.00 | 468.00 | 876,468 |
| 04 Jan 2024 | 478.00 | 490.00 | 468.00 | 473.00 | 473.00 | 1,426,046 |
| 03 Jan 2024 | 480.00 | 485.00 | 470.00 | 483.00 | 483.00 | 1,701,426 |
| 02 Jan 2024 | 453.00 | 487.00 | 453.00 | 485.00 | 485.00 | 2,653,958 |
| 28 Dec 2023 | 450.00 | 456.00 | 445.00 | 451.00 | 451.00 | 754,292 |
| 27 Dec 2023 | 442.00 | 453.00 | 441.00 | 450.00 | 450.00 | 538,856 |
| 26 Dec 2023 | 461.00 | 461.00 | 441.00 | 442.00 | 442.00 | 1,225,472 |
| 22 Dec 2023 | 469.00 | 475.00 | 460.00 | 462.00 | 462.00 | 1,117,862 |
| 21 Dec 2023 | 460.00 | 474.00 | 450.00 | 470.00 | 470.00 | 2,100,679 |
| 20 Dec 2023 | 461.00 | 469.00 | 456.00 | 462.00 | 462.00 | 1,082,837 |
| 19 Dec 2023 | 468.00 | 468.00 | 455.00 | 463.00 | 463.00 | 1,279,674 |
| 18 Dec 2023 | 461.00 | 470.00 | 454.00 | 463.00 | 463.00 | 1,437,797 |
| 15 Dec 2023 | 471.00 | 497.00 | 459.00 | 460.00 | 460.00 | 4,233,229 |
| 14 Dec 2023 | 454.00 | 487.00 | 450.00 | 467.00 | 467.00 | 7,529,718 |
| 13 Dec 2023 | 444.00 | 476.00 | 437.00 | 446.00 | 446.00 | 8,412,821 |
| 12 Dec 2023 | 417.00 | 490.00 | 417.00 | 443.00 | 443.00 | 24,238,210 |
| 11 Dec 2023 | 416.00 | 422.00 | 412.00 | 417.00 | 417.00 | 660,845 |
| 08 Dec 2023 | 405.00 | 417.00 | 402.00 | 413.00 | 413.00 | 656,526 |
| 07 Dec 2023 | 404.00 | 413.00 | 400.00 | 403.00 | 403.00 | 670,375 |
| 06 Dec 2023 | 403.00 | 407.00 | 402.00 | 406.00 | 406.00 | 461,555 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.