ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 1,138.00 | 1,138.00 | 1,106.00 | 1,113.00 | 4,452.00 | 5,535 |
| 2025-09-17 | 1,140.00 | 1,140.00 | 1,118.00 | 1,138.00 | 4,552.00 | 5,263 |
| 2025-09-16 | 1,145.00 | 1,164.00 | 1,110.00 | 1,146.00 | 4,584.00 | 19,072 |
| 2025-09-15 | 1,146.00 | 1,187.00 | 1,131.00 | 1,153.00 | 4,612.00 | 9,403 |
| 2025-09-12 | 1,120.00 | 1,170.00 | 1,102.00 | 1,146.00 | 4,584.00 | 15,162 |
| 2025-09-11 | 1,118.00 | 1,148.00 | 1,099.00 | 1,120.00 | 4,480.00 | 38,724 |
| 2025-09-10 | 1,120.00 | 1,153.00 | 1,100.00 | 1,118.00 | 4,472.00 | 10,742 |
| 2025-09-09 | 1,086.00 | 1,194.00 | 1,066.00 | 1,120.00 | 4,480.00 | 65,601 |
| 2025-09-08 | 1,055.00 | 1,090.00 | 1,049.00 | 1,086.00 | 4,344.00 | 15,327 |
| 2025-09-05 | 1,059.00 | 1,094.00 | 1,057.00 | 1,060.00 | 4,240.00 | 9,759 |
| 2025-09-04 | 1,050.00 | 1,090.00 | 1,049.00 | 1,069.00 | 4,276.00 | 9,011 |
| 2025-09-03 | 1,040.00 | 1,164.00 | 998.00 | 1,060.00 | 4,240.00 | 124,031 |
| 2025-09-02 | 976.00 | 1,073.00 | 976.00 | 1,040.00 | 4,160.00 | 28,945 |
| 2025-09-01 | 937.00 | 1,030.00 | 937.00 | 976.00 | 3,904.00 | 20,583 |
| 2025-08-29 | 943.00 | 1,037.00 | 929.00 | 936.00 | 3,744.00 | 36,127 |
| 2025-08-28 | 954.00 | 958.00 | 932.00 | 943.00 | 3,772.00 | 8,439 |
| 2025-08-27 | 980.00 | 993.00 | 941.00 | 954.00 | 3,816.00 | 13,714 |
| 2025-08-26 | 971.00 | 999.00 | 953.00 | 966.00 | 3,864.00 | 12,867 |
| 2025-08-25 | 988.00 | 996.00 | 971.00 | 971.00 | 3,884.00 | 8,117 |
| 2025-08-22 | 977.00 | 987.00 | 961.00 | 969.00 | 3,876.00 | 4,989 |
| 2025-08-21 | 974.00 | 992.00 | 974.00 | 977.00 | 3,908.00 | 3,287 |
| 2025-08-20 | 1,019.00 | 1,019.00 | 955.00 | 974.00 | 3,896.00 | 15,556 |
| 2025-08-19 | 989.00 | 1,119.00 | 971.00 | 983.00 | 3,932.00 | 65,010 |
| 2025-08-18 | 987.00 | 996.00 | 909.00 | 988.00 | 3,952.00 | 12,769 |
| 2025-08-14 | 1,037.00 | 1,065.00 | 968.00 | 987.00 | 3,948.00 | 30,165 |
| 2025-08-13 | 1,062.00 | 1,069.00 | 1,031.00 | 1,037.00 | 4,148.00 | 9,298 |
| 2025-08-12 | 1,038.00 | 1,101.00 | 1,034.00 | 1,041.00 | 4,164.00 | 10,086 |
| 2025-08-11 | 1,023.00 | 1,069.00 | 1,023.00 | 1,038.00 | 4,152.00 | 2,624 |
| 2025-08-08 | 1,062.00 | 1,088.00 | 1,022.00 | 1,023.00 | 4,092.00 | 8,659 |
| 2025-08-07 | 1,070.00 | 1,082.00 | 1,051.00 | 1,052.00 | 4,208.00 | 4,062 |
| 2025-08-06 | 1,065.00 | 1,065.00 | 1,034.00 | 1,045.00 | 4,180.00 | 4,482 |
| 2025-08-05 | 1,011.00 | 1,072.00 | 1,010.00 | 1,044.00 | 4,176.00 | 7,357 |
| 2025-08-04 | 994.00 | 1,015.00 | 971.00 | 1,011.00 | 4,044.00 | 4,202 |
| 2025-08-01 | 1,057.00 | 1,064.00 | 958.00 | 994.00 | 3,976.00 | 12,782 |
| 2025-07-31 | 1,001.00 | 1,059.00 | 1,000.00 | 1,036.00 | 4,144.00 | 14,694 |
| 2025-07-30 | 1,044.00 | 1,054.00 | 1,008.00 | 1,011.00 | 4,044.00 | 11,048 |
| 2025-07-29 | 1,040.00 | 1,049.00 | 1,001.00 | 1,044.00 | 4,176.00 | 6,513 |
| 2025-07-28 | 1,083.00 | 1,083.00 | 1,040.00 | 1,040.00 | 4,160.00 | 8,964 |
| 2025-07-25 | 1,085.00 | 1,125.00 | 1,058.00 | 1,083.00 | 4,332.00 | 9,266 |
| 2025-07-24 | 1,100.00 | 1,165.00 | 1,067.00 | 1,067.00 | 4,268.00 | 20,014 |
| 2025-07-23 | 1,164.00 | 1,164.00 | 1,092.00 | 1,100.00 | 4,400.00 | 12,651 |
| 2025-07-22 | 1,160.00 | 1,174.00 | 1,123.00 | 1,141.00 | 4,564.00 | 11,781 |
| 2025-07-21 | 1,195.00 | 1,250.00 | 1,132.00 | 1,132.00 | 4,528.00 | 21,237 |
| 2025-07-18 | 1,195.00 | 1,228.00 | 1,175.00 | 1,191.00 | 4,764.00 | 14,248 |
| 2025-07-17 | 1,211.00 | 1,293.00 | 1,173.00 | 1,195.00 | 4,780.00 | 20,197 |
| 2025-07-16 | 1,270.00 | 1,270.00 | 1,221.00 | 1,221.00 | 4,884.00 | 14,157 |
| 2025-07-15 | 1,321.00 | 1,321.00 | 1,243.00 | 1,245.00 | 4,980.00 | 24,841 |
| 2025-07-14 | 1,247.00 | 1,336.00 | 1,247.00 | 1,285.00 | 5,140.00 | 45,358 |
| 2025-07-11 | 1,190.00 | 1,402.00 | 1,186.00 | 1,246.00 | 4,984.00 | 529,906 |
| 2025-07-10 | 1,160.00 | 1,189.00 | 1,149.00 | 1,188.00 | 4,752.00 | 9,359 |
| 2025-07-09 | 1,180.00 | 1,180.00 | 1,133.00 | 1,149.00 | 4,596.00 | 5,084 |
| 2025-07-08 | 1,259.00 | 1,259.00 | 1,127.00 | 1,141.00 | 4,564.00 | 17,943 |
| 2025-07-07 | 1,116.00 | 1,160.00 | 1,116.00 | 1,160.00 | 4,640.00 | 8,551 |
| 2025-07-04 | 1,137.00 | 1,164.00 | 1,111.00 | 1,130.00 | 4,520.00 | 11,128 |
| 2025-07-03 | 1,123.00 | 1,175.00 | 1,108.00 | 1,137.00 | 4,548.00 | 7,700 |
| 2025-07-02 | 1,089.00 | 1,128.00 | 1,064.00 | 1,123.00 | 4,492.00 | 13,729 |
| 2025-07-01 | 1,084.00 | 1,145.00 | 1,084.00 | 1,088.00 | 4,352.00 | 7,863 |
| 2025-06-30 | 1,160.00 | 1,167.00 | 1,063.00 | 1,083.00 | 4,332.00 | 26,167 |
| 2025-06-27 | 1,270.00 | 1,289.00 | 1,105.00 | 1,105.00 | 4,420.00 | 41,321 |
| 2025-06-26 | 1,195.00 | 1,297.00 | 1,195.00 | 1,274.00 | 5,096.00 | 40,850 |
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.