ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 786.00 | 796.00 | 711.00 | 743.00 | 2,972.00 | 47,059 |
| 2025-12-17 | 797.00 | 802.00 | 785.00 | 796.00 | 3,184.00 | 5,290 |
| 2025-12-16 | 808.00 | 812.00 | 781.00 | 802.00 | 3,208.00 | 10,260 |
| 2025-12-15 | 823.00 | 823.00 | 782.00 | 816.00 | 3,264.00 | 22,057 |
| 2025-12-12 | 832.00 | 832.00 | 810.00 | 823.00 | 3,292.00 | 17,338 |
| 2025-12-11 | 830.00 | 874.00 | 828.00 | 832.00 | 3,328.00 | 18,403 |
| 2025-12-10 | 856.00 | 865.00 | 830.00 | 830.00 | 3,320.00 | 25,643 |
| 2025-12-09 | 840.00 | 876.00 | 838.00 | 856.00 | 3,424.00 | 13,303 |
| 2025-12-08 | 829.00 | 887.00 | 801.00 | 838.00 | 3,352.00 | 33,681 |
| 2025-12-05 | 848.00 | 983.00 | 827.00 | 829.00 | 3,316.00 | 158,617 |
| 2025-12-04 | 890.00 | 890.00 | 840.00 | 851.00 | 3,404.00 | 15,367 |
| 2025-12-03 | 915.00 | 932.00 | 887.00 | 890.00 | 3,560.00 | 11,425 |
| 2025-12-02 | 887.00 | 930.00 | 886.00 | 915.00 | 3,660.00 | 2,861 |
| 2025-12-01 | 887.00 | 921.00 | 881.00 | 885.00 | 3,540.00 | 8,884 |
| 2025-11-28 | 930.00 | 935.00 | 851.00 | 886.00 | 3,544.00 | 9,388 |
| 2025-11-27 | 892.00 | 940.00 | 892.00 | 930.00 | 3,720.00 | 8,983 |
| 2025-11-26 | 905.00 | 935.00 | 888.00 | 892.00 | 3,568.00 | 12,850 |
| 2025-11-25 | 868.00 | 944.00 | 861.00 | 905.00 | 3,620.00 | 33,053 |
| 2025-11-24 | 912.00 | 1,003.00 | 853.00 | 859.00 | 3,436.00 | 109,258 |
| 2025-11-21 | 941.00 | 970.00 | 891.00 | 912.00 | 3,648.00 | 54,762 |
| 2025-11-20 | 881.00 | 1,143.00 | 881.00 | 941.00 | 3,764.00 | 1,213,058 |
| 2025-11-19 | 860.00 | 969.00 | 860.00 | 880.00 | 3,520.00 | 20,817 |
| 2025-11-18 | 911.00 | 970.00 | 831.00 | 859.00 | 3,436.00 | 39,230 |
| 2025-11-17 | 920.00 | 927.00 | 902.00 | 908.00 | 3,632.00 | 7,679 |
| 2025-11-14 | 957.00 | 957.00 | 920.00 | 920.00 | 3,680.00 | 8,595 |
| 2025-11-13 | 941.00 | 986.00 | 927.00 | 935.00 | 3,740.00 | 15,329 |
| 2025-11-12 | 983.00 | 1,005.00 | 941.00 | 941.00 | 3,764.00 | 15,581 |
| 2025-11-11 | 998.00 | 1,030.00 | 909.00 | 983.00 | 3,932.00 | 11,128 |
| 2025-11-10 | 989.00 | 995.00 | 970.00 | 994.00 | 3,976.00 | 7,334 |
| 2025-11-07 | 1,006.00 | 1,034.00 | 995.00 | 995.00 | 3,980.00 | 5,795 |
| 2025-11-06 | 1,014.00 | 1,047.00 | 1,006.00 | 1,006.00 | 4,024.00 | 10,444 |
| 2025-11-05 | 1,028.00 | 1,120.00 | 1,013.00 | 1,013.00 | 4,052.00 | 22,997 |
| 2025-11-04 | 1,079.00 | 1,079.00 | 1,027.00 | 1,028.00 | 4,112.00 | 10,489 |
| 2025-11-03 | 1,074.00 | 1,130.00 | 1,054.00 | 1,057.00 | 4,228.00 | 8,232 |
| 2025-10-31 | 1,059.00 | 1,081.00 | 1,028.00 | 1,066.00 | 4,264.00 | 7,165 |
| 2025-10-30 | 1,063.00 | 1,167.00 | 1,047.00 | 1,059.00 | 4,236.00 | 14,135 |
| 2025-10-29 | 1,043.00 | 1,148.00 | 1,043.00 | 1,043.00 | 4,172.00 | 15,499 |
| 2025-10-28 | 1,048.00 | 1,056.00 | 1,038.00 | 1,043.00 | 4,172.00 | 5,098 |
| 2025-10-27 | 1,059.00 | 1,063.00 | 1,025.00 | 1,048.00 | 4,192.00 | 5,650 |
| 2025-10-24 | 1,060.00 | 1,125.00 | 1,036.00 | 1,059.00 | 4,236.00 | 12,550 |
| 2025-10-23 | 1,118.00 | 1,118.00 | 1,060.00 | 1,060.00 | 4,240.00 | 7,851 |
| 2025-10-22 | 1,084.00 | 1,147.00 | 1,073.00 | 1,118.00 | 4,472.00 | 7,390 |
| 2025-10-21 | 1,060.00 | 1,130.00 | 1,060.00 | 1,084.00 | 4,336.00 | 7,560 |
| 2025-10-20 | 1,091.00 | 1,100.00 | 1,060.00 | 1,060.00 | 4,240.00 | 7,664 |
| 2025-10-17 | 1,072.00 | 1,110.00 | 1,000.00 | 1,100.00 | 4,400.00 | 23,735 |
| 2025-10-16 | 1,069.00 | 1,119.00 | 1,061.00 | 1,072.00 | 4,288.00 | 21,517 |
| 2025-10-15 | 1,125.00 | 1,315.00 | 1,050.00 | 1,069.00 | 4,276.00 | 213,956 |
| 2025-10-14 | 1,057.00 | 1,165.00 | 1,057.00 | 1,135.00 | 4,540.00 | 16,561 |
| 2025-10-13 | 1,053.00 | 1,158.00 | 1,047.00 | 1,055.00 | 4,220.00 | 20,914 |
| 2025-10-10 | 1,101.00 | 1,110.00 | 1,053.00 | 1,053.00 | 4,212.00 | 12,743 |
| 2025-10-02 | 1,110.00 | 1,133.00 | 1,110.00 | 1,110.00 | 4,440.00 | 4,793 |
| 2025-10-01 | 1,109.00 | 1,111.00 | 1,071.00 | 1,110.00 | 4,440.00 | 11,348 |
| 2025-09-30 | 1,126.00 | 1,126.00 | 1,109.00 | 1,109.00 | 4,436.00 | 8,511 |
| 2025-09-29 | 1,100.00 | 1,155.00 | 1,100.00 | 1,126.00 | 4,504.00 | 4,656 |
| 2025-09-26 | 1,124.00 | 1,279.00 | 1,050.00 | 1,100.00 | 4,400.00 | 119,503 |
| 2025-09-25 | 1,142.00 | 1,148.00 | 1,124.00 | 1,124.00 | 4,496.00 | 7,003 |
| 2025-09-24 | 1,132.00 | 1,170.00 | 1,132.00 | 1,142.00 | 4,568.00 | 11,065 |
| 2025-09-23 | 1,144.00 | 1,165.00 | 1,135.00 | 1,150.00 | 4,600.00 | 21,451 |
| 2025-09-22 | 1,100.00 | 1,159.00 | 1,100.00 | 1,144.00 | 4,576.00 | 6,626 |
| 2025-09-19 | 1,107.00 | 1,112.00 | 1,097.00 | 1,100.00 | 4,400.00 | 6,915 |
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.