See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 058450.KQ stock page

ILYA Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-273,565.003,830.003,545.003,750.0015,000.0021,429
2024-03-264,040.004,200.003,640.003,695.0014,780.0068,639
2024-03-253,750.004,250.003,675.004,080.0016,320.0080,802
2024-03-223,400.003,820.003,375.003,675.0014,700.0064,781
2024-03-213,345.003,495.003,220.003,400.0013,600.0027,759
2024-03-203,000.003,565.003,000.003,380.0013,520.00238,654
2024-03-192,965.002,985.002,900.002,965.0011,860.008,723
2024-03-183,015.003,035.002,940.002,965.0011,860.004,521
2024-03-152,855.003,000.002,850.003,000.0012,000.0010,988
2024-03-142,995.003,025.002,920.002,925.0011,700.003,475
2024-03-133,000.003,020.002,965.002,995.0011,980.001,859
2024-03-122,970.003,120.002,925.002,995.0011,980.008,584
2024-03-113,095.003,150.002,915.003,005.0012,020.008,385
2024-03-082,970.003,160.002,970.003,095.0012,380.0022,049
2024-03-072,920.003,040.002,915.002,945.0011,780.007,395
2024-03-062,800.003,015.002,785.002,950.0011,800.006,324
2024-03-052,945.002,960.002,800.002,800.0011,200.0017,771
2024-03-043,030.003,030.002,935.003,020.0012,080.006,938
2024-02-293,030.003,050.002,985.003,050.0012,200.005,964
2024-02-282,985.003,020.002,985.003,010.0012,040.008,562
2024-02-272,980.003,055.002,935.002,995.0011,980.005,647
2024-02-262,895.003,075.002,865.003,005.0012,020.0012,875
2024-02-232,880.002,995.002,860.002,895.0011,580.007,336
2024-02-222,870.002,905.002,825.002,905.0011,620.004,977
2024-02-212,840.002,875.002,780.002,875.0011,500.006,138
2024-02-202,865.002,865.002,780.002,860.0011,440.008,338
2024-02-192,900.002,930.002,810.002,865.0011,460.0019,464
2024-02-162,945.002,965.002,755.002,905.0011,620.0036,407
2024-02-152,970.003,120.002,930.002,985.0011,940.00104,166
2024-02-142,840.003,370.002,840.003,015.0012,060.00489,416
2024-02-132,675.002,735.002,595.002,595.0010,380.008,740
2024-02-082,645.002,785.002,605.002,640.0010,560.003,789
2024-02-072,540.002,670.002,525.002,630.0010,520.0011,880
2024-02-062,615.002,710.002,540.002,540.0010,160.006,054
2024-02-052,675.002,690.002,555.002,605.0010,420.004,227
2024-02-022,515.002,570.002,450.002,530.0010,120.003,695
2024-02-012,530.002,580.002,420.002,515.0010,060.008,164
2024-01-312,755.002,755.002,510.002,540.0010,160.0014,569
2024-01-302,705.002,825.002,705.002,770.0011,080.003,359
2024-01-292,795.002,835.002,705.002,790.0011,160.004,390
2024-01-262,660.002,805.002,660.002,795.0011,180.005,632
2024-01-252,710.002,840.002,700.002,775.0011,100.002,862
2024-01-242,785.002,835.002,705.002,780.0011,120.001,627
2024-01-232,820.002,880.002,750.002,785.0011,140.006,928
2024-01-222,865.002,950.002,770.002,820.0011,280.009,624
2024-01-192,885.002,930.002,850.002,910.0011,640.005,750
2024-01-182,830.002,935.002,800.002,915.0011,660.009,690
2024-01-172,745.002,900.002,700.002,830.0011,320.005,212
2024-01-162,850.002,915.002,735.002,745.0010,980.002,567
2024-01-152,870.002,985.002,700.002,850.0011,400.0014,948
2024-01-122,960.003,030.002,850.002,850.0011,400.004,924
2024-01-113,150.003,185.002,905.002,905.0011,620.0032,834
2024-01-103,220.003,240.003,050.003,150.0012,600.006,785
2024-01-093,200.003,295.003,185.003,240.0012,960.006,085
2024-01-083,115.003,295.003,050.003,190.0012,760.009,269
2024-01-053,070.003,170.003,005.003,110.0012,440.003,703
2024-01-043,055.003,220.003,055.003,105.0012,420.004,141
2024-01-033,210.003,210.003,045.003,100.0012,400.0010,612
2024-01-023,035.003,260.003,020.003,210.0012,840.0014,900
2023-12-282,960.003,180.002,940.003,035.0012,140.0012,874
← NewerPage 11 of 18 · 1,052 trading daysOlder →

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.