ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 1,245.00 | 1,260.00 | 1,200.00 | 1,204.00 | 4,816.00 | 14,348 |
| 2025-06-24 | 1,220.00 | 1,294.00 | 1,215.00 | 1,245.00 | 4,980.00 | 30,546 |
| 2025-06-23 | 1,264.00 | 1,265.00 | 1,190.00 | 1,220.00 | 4,880.00 | 23,648 |
| 2025-06-20 | 1,305.00 | 1,319.00 | 1,246.00 | 1,250.00 | 5,000.00 | 29,232 |
| 2025-06-19 | 1,385.00 | 1,401.00 | 1,305.00 | 1,305.00 | 5,220.00 | 43,661 |
| 2025-06-18 | 1,500.00 | 1,500.00 | 1,342.00 | 1,385.00 | 5,540.00 | 169,444 |
| 2025-06-17 | 1,410.00 | 1,687.00 | 1,378.00 | 1,500.00 | 6,000.00 | 1,548,815 |
| 2025-06-16 | 1,108.00 | 1,371.00 | 1,060.00 | 1,371.00 | 5,484.00 | 318,107 |
| 2025-06-13 | 1,108.00 | 1,185.00 | 958.00 | 1,055.00 | 4,220.00 | 31,843 |
| 2025-06-12 | 1,168.00 | 1,185.00 | 1,107.00 | 1,108.00 | 4,432.00 | 24,879 |
| 2025-06-11 | 1,144.00 | 1,176.00 | 1,132.00 | 1,168.00 | 4,672.00 | 13,777 |
| 2025-06-10 | 1,085.00 | 1,167.00 | 1,085.00 | 1,144.00 | 4,576.00 | 12,674 |
| 2025-06-09 | 1,116.00 | 1,134.00 | 1,080.00 | 1,082.00 | 4,328.00 | 9,951 |
| 2025-06-05 | 1,137.00 | 1,150.00 | 1,100.00 | 1,126.00 | 4,504.00 | 3,298 |
| 2025-06-04 | 1,088.00 | 1,158.00 | 1,088.00 | 1,134.00 | 4,536.00 | 11,116 |
| 2025-06-02 | 1,150.00 | 1,158.00 | 1,097.00 | 1,098.00 | 4,392.00 | 8,773 |
| 2025-05-30 | 1,084.00 | 1,134.00 | 1,084.00 | 1,131.00 | 4,524.00 | 8,292 |
| 2025-05-29 | 1,051.00 | 1,150.00 | 1,051.00 | 1,083.00 | 4,332.00 | 27,818 |
| 2025-05-28 | 1,060.00 | 1,105.00 | 1,023.00 | 1,023.00 | 4,092.00 | 13,934 |
| 2025-05-27 | 1,081.00 | 1,110.00 | 1,040.00 | 1,060.00 | 4,240.00 | 5,384 |
| 2025-05-26 | 1,136.00 | 1,136.00 | 1,022.00 | 1,075.00 | 4,300.00 | 20,409 |
| 2025-05-23 | 1,172.00 | 1,172.00 | 1,099.00 | 1,136.00 | 4,544.00 | 17,824 |
| 2025-05-22 | 1,140.00 | 1,162.00 | 1,118.00 | 1,138.00 | 4,552.00 | 17,270 |
| 2025-05-21 | 1,079.00 | 1,290.00 | 1,070.00 | 1,180.00 | 4,720.00 | 455,633 |
| 2025-05-20 | 1,043.00 | 1,170.00 | 1,042.00 | 1,057.00 | 4,228.00 | 46,164 |
| 2025-05-19 | 1,075.00 | 1,090.00 | 1,015.00 | 1,022.00 | 4,088.00 | 18,669 |
| 2025-05-16 | 1,080.00 | 1,098.00 | 1,026.00 | 1,075.00 | 4,300.00 | 13,034 |
| 2025-05-15 | 1,090.00 | 1,126.00 | 1,066.00 | 1,082.00 | 4,328.00 | 21,454 |
| 2025-05-14 | 1,186.00 | 1,186.00 | 1,074.00 | 1,087.00 | 4,348.00 | 33,746 |
| 2025-05-13 | 1,215.00 | 1,249.00 | 1,091.00 | 1,164.00 | 4,656.00 | 72,908 |
| 2025-05-12 | 1,360.00 | 1,360.00 | 1,152.00 | 1,216.00 | 4,864.00 | 385,033 |
| 2025-05-09 | 965.00 | 1,216.00 | 938.00 | 1,216.00 | 4,864.00 | 698,701 |
| 2025-05-08 | 938.00 | 998.00 | 936.00 | 936.00 | 3,744.00 | 27,453 |
| 2025-05-07 | 970.00 | 988.00 | 917.00 | 937.00 | 3,748.00 | 44,987 |
| 2025-05-02 | 863.00 | 1,097.00 | 862.00 | 970.00 | 3,880.00 | 626,104 |
| 2025-04-30 | 872.00 | 878.00 | 846.00 | 847.00 | 3,388.00 | 8,888 |
| 2025-04-29 | 865.00 | 880.00 | 865.00 | 870.00 | 3,480.00 | 3,099 |
| 2025-04-28 | 865.00 | 880.00 | 865.00 | 865.00 | 3,460.00 | 3,881 |
| 2025-04-25 | 859.00 | 879.00 | 859.00 | 865.00 | 3,460.00 | 7,010 |
| 2025-04-24 | 885.00 | 891.00 | 859.00 | 859.00 | 3,436.00 | 4,895 |
| 2025-04-23 | 887.00 | 897.00 | 875.00 | 885.00 | 3,540.00 | 14,799 |
| 2025-04-22 | 908.00 | 917.00 | 887.00 | 887.00 | 3,548.00 | 3,419 |
| 2025-04-21 | 861.00 | 910.00 | 861.00 | 908.00 | 3,632.00 | 6,088 |
| 2025-04-18 | 885.00 | 897.00 | 873.00 | 878.00 | 3,512.00 | 3,286 |
| 2025-04-17 | 850.00 | 895.00 | 850.00 | 889.00 | 3,556.00 | 4,698 |
| 2025-04-16 | 889.00 | 895.00 | 831.00 | 850.00 | 3,400.00 | 6,230 |
| 2025-04-15 | 853.00 | 890.00 | 828.00 | 889.00 | 3,556.00 | 15,349 |
| 2025-04-14 | 825.00 | 890.00 | 825.00 | 854.00 | 3,416.00 | 14,570 |
| 2025-04-11 | 844.00 | 844.00 | 822.00 | 825.00 | 3,300.00 | 27,317 |
| 2025-04-10 | 795.00 | 847.00 | 795.00 | 845.00 | 3,380.00 | 12,031 |
| 2025-04-09 | 838.00 | 847.00 | 792.00 | 792.00 | 3,168.00 | 15,551 |
| 2025-04-08 | 829.00 | 850.00 | 815.00 | 825.00 | 3,300.00 | 16,656 |
| 2025-04-07 | 877.00 | 879.00 | 788.00 | 829.00 | 3,316.00 | 29,578 |
| 2025-04-04 | 888.00 | 895.00 | 860.00 | 879.00 | 3,516.00 | 15,130 |
| 2025-04-03 | 938.00 | 938.00 | 888.00 | 888.00 | 3,552.00 | 15,166 |
| 2025-04-02 | 950.00 | 950.00 | 929.00 | 939.00 | 3,756.00 | 5,919 |
| 2025-04-01 | 995.00 | 995.00 | 919.00 | 946.00 | 3,784.00 | 4,327 |
| 2025-03-31 | 955.00 | 955.00 | 920.00 | 948.00 | 3,792.00 | 7,348 |
| 2025-03-28 | 943.00 | 979.00 | 934.00 | 955.00 | 3,820.00 | 12,505 |
| 2025-03-27 | 956.00 | 959.00 | 938.00 | 943.00 | 3,772.00 | 7,359 |
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.