iA, Inc. 038880
KRX · South Korea · Electronic Technology
KRW 3,400.00+55.00 (+1.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,400.00 | +1.64% | KRW 3,305.00 | KRW 3,400.00 | KRW 3,250.00 | 9.00K |
| 2026-10-01 | KRW 3,345.00 | +6.02% | KRW 3,155.00 | KRW 3,345.00 | KRW 3,150.00 | 17.12K |
| 2026-09-30 | KRW 3,155.00 | -5.40% | KRW 3,305.00 | KRW 3,380.00 | KRW 3,155.00 | 17.15K |
| 2026-09-29 | KRW 3,335.00 | +1.52% | KRW 3,290.00 | KRW 3,385.00 | KRW 3,185.00 | 16.47K |
| 2026-09-28 | KRW 3,285.00 | +4.12% | KRW 3,155.00 | KRW 3,345.00 | KRW 3,140.00 | 24.03K |
| 2026-09-23 | KRW 3,155.00 | +4.47% | KRW 3,020.00 | KRW 3,255.00 | KRW 3,020.00 | 7.97K |
| 2026-09-22 | KRW 3,020.00 | -7.65% | KRW 3,250.00 | KRW 3,320.00 | KRW 3,020.00 | 34.65K |
| 2026-09-21 | KRW 3,270.00 | +0.15% | KRW 3,285.00 | KRW 3,300.00 | KRW 3,210.00 | 18.75K |
| 2026-09-18 | KRW 3,265.00 | -1.06% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,230.00 | 8.11K |
| 2026-09-17 | KRW 3,300.00 | +3.45% | KRW 3,260.00 | KRW 3,400.00 | KRW 3,205.00 | 7.16K |
| 2026-09-16 | KRW 3,190.00 | -2.30% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,150.00 | 6.94K |
| 2026-09-15 | KRW 3,265.00 | -0.31% | KRW 3,275.00 | KRW 3,400.00 | KRW 3,200.00 | 9.27K |
| 2026-09-14 | KRW 3,275.00 | -3.11% | KRW 3,380.00 | KRW 3,535.00 | KRW 3,150.00 | 35.73K |
| 2026-09-11 | KRW 3,380.00 | -0.29% | KRW 3,380.00 | KRW 3,490.00 | KRW 3,350.00 | 6.73K |
| 2026-09-10 | KRW 3,390.00 | +0.89% | KRW 3,350.00 | KRW 3,475.00 | KRW 3,300.00 | 15.44K |
| 2026-09-09 | KRW 3,360.00 | +0.15% | KRW 3,315.00 | KRW 3,420.00 | KRW 3,200.00 | 16.37K |
| 2026-09-08 | KRW 3,355.00 | +0.60% | KRW 3,340.00 | KRW 3,490.00 | KRW 3,235.00 | 37.29K |
| 2026-09-07 | KRW 3,335.00 | +12.86% | KRW 3,000.00 | KRW 3,385.00 | KRW 2,980.00 | 46.30K |
| 2026-09-04 | KRW 2,955.00 | +1.03% | KRW 2,925.00 | KRW 3,000.00 | KRW 2,890.00 | 9.36K |
| 2026-09-03 | KRW 2,925.00 | -2.99% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,855.00 | 12.30K |
| 2026-09-02 | KRW 3,015.00 | -1.15% | KRW 3,050.00 | KRW 3,050.00 | KRW 3,000.00 | 5.53K |
| 2026-09-01 | KRW 3,050.00 | -1.13% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,045.00 | 8.21K |
| 2026-08-31 | KRW 3,085.00 | +0.49% | KRW 3,130.00 | KRW 3,225.00 | KRW 3,040.00 | 19.95K |
| 2026-08-28 | KRW 3,070.00 | +0.99% | KRW 3,150.00 | KRW 3,255.00 | KRW 3,040.00 | 20.30K |
| 2026-08-27 | KRW 3,040.00 | +0.50% | KRW 3,025.00 | KRW 3,170.00 | KRW 3,000.00 | 15.82K |
| 2026-08-26 | KRW 3,025.00 | -5.02% | KRW 3,185.00 | KRW 3,185.00 | KRW 3,000.00 | 19.58K |
| 2026-08-25 | KRW 3,185.00 | +1.59% | KRW 3,135.00 | KRW 3,185.00 | KRW 3,025.00 | 9.76K |
| 2026-08-24 | KRW 3,135.00 | -3.24% | KRW 3,240.00 | KRW 3,305.00 | KRW 3,135.00 | 12.63K |
| 2026-08-21 | KRW 3,240.00 | -7.95% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,095.00 | 26.59K |
| 2026-08-20 | KRW 3,520.00 | -1.81% | KRW 3,600.00 | KRW 3,800.00 | KRW 3,500.00 | 42.82K |
| 2026-08-19 | KRW 3,585.00 | -7.00% | KRW 3,740.00 | KRW 3,750.00 | KRW 3,520.00 | 24.03K |
| 2026-08-18 | KRW 3,855.00 | -10.04% | KRW 4,285.00 | KRW 4,285.00 | KRW 3,850.00 | 61.77K |
| 2026-08-14 | KRW 4,285.00 | +16.60% | KRW 3,690.00 | KRW 4,775.00 | KRW 3,690.00 | 239.68K |
| 2026-08-13 | KRW 3,675.00 | +6.52% | KRW 3,465.00 | KRW 3,840.00 | KRW 3,465.00 | 33.87K |
| 2026-08-12 | KRW 3,450.00 | -1.29% | KRW 3,800.00 | KRW 3,840.00 | KRW 3,440.00 | 27.61K |
| 2026-08-11 | KRW 3,495.00 | +0.43% | KRW 3,515.00 | KRW 3,585.00 | KRW 3,410.00 | 10.18K |
| 2026-08-10 | KRW 3,480.00 | -1.42% | KRW 3,540.00 | KRW 3,645.00 | KRW 3,460.00 | 10.94K |
| 2026-08-07 | KRW 3,530.00 | -2.22% | KRW 3,630.00 | KRW 3,680.00 | KRW 3,440.00 | 12.82K |
| 2026-08-06 | KRW 3,610.00 | -1.63% | KRW 3,670.00 | KRW 3,770.00 | KRW 3,485.00 | 34.21K |
| 2026-08-05 | KRW 3,670.00 | +2.80% | KRW 3,500.00 | KRW 3,795.00 | KRW 3,500.00 | 27.48K |
| 2026-08-04 | KRW 3,570.00 | +7.85% | KRW 3,285.00 | KRW 3,590.00 | KRW 3,285.00 | 13.82K |
| 2026-08-03 | KRW 3,310.00 | -0.90% | KRW 3,340.00 | KRW 3,515.00 | KRW 3,260.00 | 11.97K |
| 2026-07-31 | KRW 3,340.00 | +8.97% | KRW 3,005.00 | KRW 3,350.00 | KRW 3,005.00 | 14.08K |
| 2026-07-30 | KRW 3,065.00 | -6.27% | KRW 3,265.00 | KRW 3,580.00 | KRW 3,065.00 | 13.89K |
| 2026-07-29 | KRW 3,270.00 | -6.57% | KRW 3,475.00 | KRW 3,675.00 | KRW 3,005.00 | 13.58K |
| 2026-07-28 | KRW 3,500.00 | +1.30% | KRW 3,430.00 | KRW 3,850.00 | KRW 3,105.00 | 26.79K |
| 2026-07-27 | KRW 3,455.00 | -4.16% | KRW 3,860.00 | KRW 3,860.00 | KRW 3,455.00 | 8.26K |
| 2026-07-24 | KRW 3,605.00 | -5.13% | KRW 3,800.00 | KRW 3,815.00 | KRW 3,605.00 | 16.75K |
| 2026-07-23 | KRW 3,800.00 | -1.30% | KRW 3,860.00 | KRW 3,950.00 | KRW 3,735.00 | 29.97K |
| 2026-07-22 | KRW 3,850.00 | -0.77% | KRW 3,880.00 | KRW 4,160.00 | KRW 3,660.00 | 42.31K |
| 2026-07-21 | KRW 3,880.00 | -9.03% | KRW 4,170.00 | KRW 4,170.00 | KRW 3,315.00 | 70.17K |
| 2026-07-20 | KRW 4,265.00 | +9.78% | KRW 3,815.00 | KRW 4,540.00 | KRW 3,810.00 | 186.18K |
| 2026-07-16 | KRW 3,885.00 | -8.37% | KRW 4,250.00 | KRW 4,740.00 | KRW 3,880.00 | 179.51K |
| 2026-07-15 | KRW 4,240.00 | +6.00% | KRW 3,865.00 | KRW 5,000.00 | KRW 3,755.00 | 827.64K |
| 2026-07-14 | KRW 4,000.00 | +16.62% | KRW 3,595.00 | KRW 4,455.00 | KRW 3,535.00 | 828.67K |
| 2026-07-13 | KRW 3,430.00 | +29.92% | KRW 2,640.00 | KRW 3,430.00 | KRW 2,525.00 | 236.67K |
| 2026-07-10 | KRW 2,640.00 | +10.23% | KRW 2,395.00 | KRW 2,660.00 | KRW 2,395.00 | 25.70K |
| 2026-07-09 | KRW 2,395.00 | +3.01% | KRW 2,240.00 | KRW 2,435.00 | KRW 2,240.00 | 21.89K |
| 2026-07-08 | KRW 2,325.00 | -8.46% | KRW 2,520.00 | KRW 2,580.00 | KRW 2,300.00 | 22.46K |
| 2026-07-07 | KRW 2,540.00 | -1.93% | KRW 2,605.00 | KRW 2,690.00 | KRW 2,390.00 | 43.54K |
| 2026-07-06 | KRW 2,590.00 | +12.12% | KRW 2,315.00 | KRW 2,640.00 | KRW 2,310.00 | 87.97K |
| 2026-07-03 | KRW 2,310.00 | +1.76% | KRW 2,330.00 | KRW 2,430.00 | KRW 2,250.00 | 31.26K |
| 2026-07-02 | KRW 2,270.00 | -5.81% | KRW 2,370.00 | KRW 2,550.00 | KRW 2,150.00 | 74.36K |
| 2026-07-01 | KRW 2,410.00 | -6.95% | KRW 2,790.00 | KRW 3,060.00 | KRW 2,410.00 | 248.32K |
| 2026-06-30 | KRW 2,590.00 | +29.76% | KRW 1,984.00 | KRW 2,590.00 | KRW 1,977.00 | 179.41K |
| 2026-06-29 | KRW 1,996.00 | -14.88% | KRW 1,971.00 | KRW 2,175.00 | KRW 1,855.00 | 192.18K |
| 2026-06-26 | KRW 2,345.00 | -30.00% | KRW 3,350.00 | KRW 3,400.00 | KRW 2,345.00 | 124.91K |
| 2026-06-25 | KRW 3,350.00 | 0.00% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,350.00 | 0 |
| 2026-06-24 | KRW 3,350.00 | 0.00% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,350.00 | 0 |
| 2026-06-23 | KRW 3,350.00 | 0.00% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,350.00 | 0 |
| 2026-06-22 | KRW 3,350.00 | +400.00% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,350.00 | 0 |
| 2026-06-19 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-18 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-17 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-16 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-15 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-12 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-11 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-10 | KRW 670.00 | 0.00% | KRW 670.00 | KRW 670.00 | KRW 670.00 | 0 |
| 2026-06-09 | KRW 670.00 | +3.08% | KRW 650.00 | KRW 748.00 | KRW 650.00 | 154.08K |
| 2026-06-08 | KRW 650.00 | -14.92% | KRW 576.00 | KRW 759.00 | KRW 576.00 | 149.00K |
| 2026-06-05 | KRW 764.00 | -3.90% | KRW 795.00 | KRW 795.00 | KRW 750.00 | 75.48K |
| 2026-06-04 | KRW 795.00 | +4.88% | KRW 758.00 | KRW 832.00 | KRW 758.00 | 111.15K |
| 2026-06-02 | KRW 758.00 | -5.49% | KRW 802.00 | KRW 803.00 | KRW 724.00 | 176.95K |
| 2026-06-01 | KRW 802.00 | -2.91% | KRW 826.00 | KRW 840.00 | KRW 802.00 | 172.28K |
| 2026-05-29 | KRW 826.00 | -4.51% | KRW 880.00 | KRW 880.00 | KRW 821.00 | 161.33K |
| 2026-05-28 | KRW 865.00 | -1.82% | KRW 881.00 | KRW 897.00 | KRW 853.00 | 171.81K |
| 2026-05-27 | KRW 881.00 | -3.08% | KRW 909.00 | KRW 909.00 | KRW 875.00 | 156.34K |
| 2026-05-26 | KRW 909.00 | -0.33% | KRW 902.00 | KRW 933.00 | KRW 900.00 | 130.31K |
| 2026-05-22 | KRW 912.00 | +1.79% | KRW 896.00 | KRW 954.00 | KRW 896.00 | 71.63K |