ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 4,005.00 | 4,005.00 | 3,830.00 | 3,960.00 | 15,840.00 | 12,041 |
| 2024-06-25 | 3,960.00 | 4,070.00 | 3,865.00 | 3,870.00 | 15,480.00 | 12,995 |
| 2024-06-24 | 4,040.00 | 4,145.00 | 3,900.00 | 3,960.00 | 15,840.00 | 18,943 |
| 2024-06-21 | 4,145.00 | 4,160.00 | 4,065.00 | 4,115.00 | 16,460.00 | 14,299 |
| 2024-06-20 | 4,180.00 | 4,350.00 | 4,070.00 | 4,145.00 | 16,580.00 | 14,401 |
| 2024-06-19 | 4,195.00 | 4,315.00 | 4,110.00 | 4,275.00 | 17,100.00 | 18,673 |
| 2024-06-18 | 4,115.00 | 4,370.00 | 4,015.00 | 4,195.00 | 16,780.00 | 36,828 |
| 2024-06-17 | 4,315.00 | 5,000.00 | 3,830.00 | 4,120.00 | 16,480.00 | 59,048 |
| 2024-06-14 | 4,200.00 | 4,400.00 | 4,175.00 | 4,315.00 | 17,260.00 | 26,889 |
| 2024-06-13 | 3,995.00 | 4,235.00 | 3,945.00 | 4,175.00 | 16,700.00 | 16,024 |
| 2024-06-12 | 4,100.00 | 4,160.00 | 4,000.00 | 4,000.00 | 16,000.00 | 11,464 |
| 2024-06-11 | 4,235.00 | 4,235.00 | 4,005.00 | 4,150.00 | 16,600.00 | 20,339 |
| 2024-06-10 | 4,120.00 | 4,315.00 | 4,000.00 | 4,270.00 | 17,080.00 | 23,234 |
| 2024-06-07 | 3,825.00 | 4,295.00 | 3,825.00 | 4,120.00 | 16,480.00 | 41,687 |
| 2024-06-05 | 3,715.00 | 3,950.00 | 3,715.00 | 3,795.00 | 15,180.00 | 16,246 |
| 2024-06-04 | 3,845.00 | 3,845.00 | 3,730.00 | 3,790.00 | 15,160.00 | 4,187 |
| 2024-06-03 | 3,855.00 | 3,930.00 | 3,705.00 | 3,845.00 | 15,380.00 | 11,873 |
| 2024-05-31 | 3,805.00 | 4,040.00 | 3,720.00 | 3,840.00 | 15,360.00 | 13,306 |
| 2024-05-30 | 4,010.00 | 4,010.00 | 3,700.00 | 3,805.00 | 15,220.00 | 52,114 |
| 2024-05-29 | 4,225.00 | 4,250.00 | 3,850.00 | 4,010.00 | 16,040.00 | 40,279 |
| 2024-05-28 | 4,430.00 | 4,585.00 | 4,100.00 | 4,150.00 | 16,600.00 | 24,896 |
| 2024-05-27 | 4,600.00 | 4,630.00 | 4,190.00 | 4,435.00 | 17,740.00 | 33,173 |
| 2024-05-24 | 4,410.00 | 4,590.00 | 4,240.00 | 4,570.00 | 18,280.00 | 20,670 |
| 2024-05-23 | 4,710.00 | 4,710.00 | 4,380.00 | 4,410.00 | 17,640.00 | 29,219 |
| 2024-05-22 | 4,720.00 | 4,725.00 | 4,450.00 | 4,700.00 | 18,800.00 | 34,920 |
| 2024-05-21 | 4,600.00 | 4,795.00 | 4,540.00 | 4,715.00 | 18,860.00 | 29,856 |
| 2024-05-20 | 4,900.00 | 5,160.00 | 4,510.00 | 4,620.00 | 18,480.00 | 87,279 |
| 2024-05-17 | 5,250.00 | 5,440.00 | 4,850.00 | 4,850.00 | 19,400.00 | 58,311 |
| 2024-05-16 | 4,725.00 | 5,500.00 | 4,725.00 | 5,410.00 | 21,640.00 | 173,581 |
| 2024-05-14 | 4,355.00 | 4,750.00 | 4,320.00 | 4,715.00 | 18,860.00 | 23,381 |
| 2024-05-13 | 4,725.00 | 4,805.00 | 4,290.00 | 4,390.00 | 17,560.00 | 33,623 |
| 2024-05-10 | 4,170.00 | 4,530.00 | 4,070.00 | 4,515.00 | 18,060.00 | 39,279 |
| 2024-05-09 | 4,210.00 | 4,600.00 | 4,150.00 | 4,170.00 | 16,680.00 | 41,230 |
| 2024-05-08 | 4,260.00 | 4,285.00 | 4,125.00 | 4,210.00 | 16,840.00 | 11,545 |
| 2024-05-07 | 4,235.00 | 4,270.00 | 4,040.00 | 4,240.00 | 16,960.00 | 31,373 |
| 2024-05-03 | 3,845.00 | 4,150.00 | 3,845.00 | 4,010.00 | 16,040.00 | 42,011 |
| 2024-05-02 | 4,620.00 | 4,620.00 | 3,395.00 | 3,845.00 | 15,380.00 | 291,177 |
| 2024-04-30 | 4,885.00 | 5,080.00 | 4,330.00 | 4,660.00 | 18,640.00 | 106,294 |
| 2024-04-29 | 4,910.00 | 5,070.00 | 4,630.00 | 4,655.00 | 18,620.00 | 58,989 |
| 2024-04-26 | 4,800.00 | 5,090.00 | 4,650.00 | 4,890.00 | 19,560.00 | 40,077 |
| 2024-04-25 | 5,000.00 | 5,180.00 | 4,800.00 | 4,800.00 | 19,200.00 | 95,708 |
| 2024-04-24 | 4,885.00 | 5,180.00 | 4,835.00 | 5,070.00 | 20,280.00 | 111,620 |
| 2024-04-23 | 4,760.00 | 5,000.00 | 4,700.00 | 4,890.00 | 19,560.00 | 82,804 |
| 2024-04-22 | 4,310.00 | 5,000.00 | 4,310.00 | 4,805.00 | 19,220.00 | 147,517 |
| 2024-04-19 | 4,535.00 | 4,725.00 | 4,025.00 | 4,275.00 | 17,100.00 | 59,925 |
| 2024-04-18 | 4,180.00 | 4,870.00 | 4,180.00 | 4,650.00 | 18,600.00 | 83,429 |
| 2024-04-17 | 4,200.00 | 4,365.00 | 4,085.00 | 4,205.00 | 16,820.00 | 60,356 |
| 2024-04-16 | 5,260.00 | 5,290.00 | 4,235.00 | 4,325.00 | 17,300.00 | 99,146 |
| 2024-04-15 | 5,660.00 | 5,660.00 | 5,150.00 | 5,270.00 | 21,080.00 | 130,648 |
| 2024-04-12 | 5,500.00 | 5,910.00 | 5,000.00 | 5,400.00 | 21,600.00 | 805,347 |
| 2024-04-11 | 4,060.00 | 4,900.00 | 4,010.00 | 4,550.00 | 18,200.00 | 245,457 |
| 2024-04-09 | 3,875.00 | 4,130.00 | 3,875.00 | 3,930.00 | 15,720.00 | 21,073 |
| 2024-04-08 | 3,970.00 | 4,095.00 | 3,855.00 | 3,945.00 | 15,780.00 | 32,398 |
| 2024-04-05 | 3,965.00 | 4,095.00 | 3,875.00 | 4,040.00 | 16,160.00 | 10,163 |
| 2024-04-04 | 3,960.00 | 4,100.00 | 3,880.00 | 4,040.00 | 16,160.00 | 7,822 |
| 2024-04-03 | 3,770.00 | 4,200.00 | 3,750.00 | 3,960.00 | 15,840.00 | 27,596 |
| 2024-04-02 | 4,110.00 | 4,125.00 | 3,770.00 | 3,770.00 | 15,080.00 | 23,414 |
| 2024-04-01 | 4,025.00 | 4,115.00 | 3,870.00 | 4,110.00 | 16,440.00 | 35,047 |
| 2024-03-29 | 4,065.00 | 4,450.00 | 3,900.00 | 4,025.00 | 16,100.00 | 71,738 |
| 2024-03-28 | 3,690.00 | 4,025.00 | 3,560.00 | 3,920.00 | 15,680.00 | 24,624 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.