ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | 939.00 | 950.00 | 924.00 | 940.00 | 3,760.00 | 24,434 |
| 2025-03-25 | 953.00 | 957.00 | 912.00 | 938.00 | 3,752.00 | 28,278 |
| 2025-03-24 | 1,025.00 | 1,042.00 | 903.00 | 949.00 | 3,796.00 | 67,266 |
| 2025-03-21 | 1,380.00 | 1,380.00 | 1,029.00 | 1,029.00 | 4,116.00 | 417,241 |
| 2025-03-20 | 1,470.00 | 1,514.00 | 1,440.00 | 1,470.00 | 5,880.00 | 8,007 |
| 2025-03-19 | 1,574.00 | 1,574.00 | 1,455.00 | 1,470.00 | 5,880.00 | 13,813 |
| 2025-03-18 | 1,585.00 | 1,623.00 | 1,431.00 | 1,550.00 | 6,200.00 | 14,559 |
| 2025-03-17 | 1,556.00 | 1,668.00 | 1,556.00 | 1,585.00 | 6,340.00 | 1,279 |
| 2025-03-14 | 1,610.00 | 1,647.00 | 1,553.00 | 1,574.00 | 6,296.00 | 6,119 |
| 2025-03-13 | 1,679.00 | 1,679.00 | 1,616.00 | 1,618.00 | 6,472.00 | 1,741 |
| 2025-03-12 | 1,667.00 | 1,681.00 | 1,634.00 | 1,642.00 | 6,568.00 | 3,643 |
| 2025-03-11 | 1,601.00 | 1,741.00 | 1,601.00 | 1,681.00 | 6,724.00 | 6,845 |
| 2025-03-10 | 1,733.00 | 1,755.00 | 1,676.00 | 1,677.00 | 6,708.00 | 2,359 |
| 2025-03-07 | 1,718.00 | 1,790.00 | 1,701.00 | 1,750.00 | 7,000.00 | 612 |
| 2025-03-06 | 1,732.00 | 1,760.00 | 1,670.00 | 1,720.00 | 6,880.00 | 740 |
| 2025-03-05 | 1,693.00 | 1,790.00 | 1,645.00 | 1,761.00 | 7,044.00 | 2,489 |
| 2025-03-04 | 1,699.00 | 1,850.00 | 1,696.00 | 1,721.00 | 6,884.00 | 9,944 |
| 2025-02-28 | 1,725.00 | 1,798.00 | 1,699.00 | 1,699.00 | 6,796.00 | 5,133 |
| 2025-02-27 | 1,776.00 | 1,821.00 | 1,722.00 | 1,729.00 | 6,916.00 | 5,193 |
| 2025-02-26 | 1,845.00 | 1,845.00 | 1,800.00 | 1,812.00 | 7,248.00 | 3,785 |
| 2025-02-25 | 1,903.00 | 1,910.00 | 1,820.00 | 1,844.00 | 7,376.00 | 2,915 |
| 2025-02-24 | 1,903.00 | 1,910.00 | 1,862.00 | 1,862.00 | 7,448.00 | 4,601 |
| 2025-02-21 | 1,901.00 | 1,910.00 | 1,814.00 | 1,903.00 | 7,612.00 | 4,874 |
| 2025-02-20 | 1,829.00 | 1,907.00 | 1,792.00 | 1,901.00 | 7,604.00 | 5,630 |
| 2025-02-19 | 1,767.00 | 1,838.00 | 1,720.00 | 1,829.00 | 7,316.00 | 5,180 |
| 2025-02-18 | 1,746.00 | 1,795.00 | 1,721.00 | 1,767.00 | 7,068.00 | 5,445 |
| 2025-02-17 | 1,724.00 | 1,758.00 | 1,708.00 | 1,745.00 | 6,980.00 | 2,433 |
| 2025-02-14 | 1,700.00 | 1,750.00 | 1,684.00 | 1,724.00 | 6,896.00 | 6,099 |
| 2025-02-13 | 1,770.00 | 1,777.00 | 1,615.00 | 1,700.00 | 6,800.00 | 35,098 |
| 2025-02-12 | 1,870.00 | 1,870.00 | 1,734.00 | 1,770.00 | 7,080.00 | 15,851 |
| 2025-02-11 | 1,853.00 | 1,900.00 | 1,823.00 | 1,870.00 | 7,480.00 | 4,135 |
| 2025-02-10 | 1,950.00 | 1,950.00 | 1,835.00 | 1,868.00 | 7,472.00 | 6,117 |
| 2025-02-07 | 1,889.00 | 1,962.00 | 1,871.00 | 1,871.00 | 7,484.00 | 4,237 |
| 2025-02-06 | 1,894.00 | 1,949.00 | 1,865.00 | 1,889.00 | 7,556.00 | 4,036 |
| 2025-02-05 | 1,891.00 | 1,968.00 | 1,885.00 | 1,886.00 | 7,544.00 | 1,697 |
| 2025-02-04 | 1,911.00 | 1,963.00 | 1,883.00 | 1,889.00 | 7,556.00 | 2,389 |
| 2025-02-03 | 1,999.00 | 1,999.00 | 1,800.00 | 1,929.00 | 7,716.00 | 4,265 |
| 2025-01-31 | 1,970.00 | 1,996.00 | 1,949.00 | 1,988.00 | 7,952.00 | 776 |
| 2025-01-24 | 2,015.00 | 2,045.00 | 1,964.00 | 1,999.00 | 7,996.00 | 757 |
| 2025-01-23 | 2,000.00 | 2,040.00 | 1,980.00 | 2,015.00 | 8,060.00 | 2,063 |
| 2025-01-22 | 2,080.00 | 2,080.00 | 1,894.00 | 2,000.00 | 8,000.00 | 6,221 |
| 2025-01-21 | 1,985.00 | 2,150.00 | 1,942.00 | 2,035.00 | 8,140.00 | 11,316 |
| 2025-01-20 | 1,984.00 | 2,000.00 | 1,941.00 | 1,941.00 | 7,764.00 | 1,736 |
| 2025-01-17 | 1,980.00 | 2,025.00 | 1,934.00 | 1,984.00 | 7,936.00 | 6,190 |
| 2025-01-16 | 2,080.00 | 2,080.00 | 1,992.00 | 2,010.00 | 8,040.00 | 2,960 |
| 2025-01-15 | 2,090.00 | 2,090.00 | 1,997.00 | 2,050.00 | 8,200.00 | 3,177 |
| 2025-01-14 | 2,025.00 | 2,135.00 | 1,997.00 | 2,025.00 | 8,100.00 | 3,749 |
| 2025-01-13 | 2,085.00 | 2,100.00 | 2,020.00 | 2,025.00 | 8,100.00 | 2,765 |
| 2025-01-10 | 2,110.00 | 2,110.00 | 2,015.00 | 2,085.00 | 8,340.00 | 870 |
| 2025-01-09 | 2,120.00 | 2,120.00 | 2,025.00 | 2,030.00 | 8,120.00 | 1,908 |
| 2025-01-08 | 2,110.00 | 2,120.00 | 2,015.00 | 2,100.00 | 8,400.00 | 3,290 |
| 2025-01-07 | 2,025.00 | 2,140.00 | 2,025.00 | 2,100.00 | 8,400.00 | 5,892 |
| 2025-01-06 | 2,055.00 | 2,080.00 | 2,020.00 | 2,040.00 | 8,160.00 | 2,233 |
| 2025-01-03 | 1,998.00 | 2,085.00 | 1,998.00 | 2,020.00 | 8,080.00 | 1,587 |
| 2025-01-02 | 2,040.00 | 2,040.00 | 1,983.00 | 1,998.00 | 7,992.00 | 2,055 |
| 2024-12-30 | 2,015.00 | 2,100.00 | 1,971.00 | 2,040.00 | 8,160.00 | 2,049 |
| 2024-12-27 | 1,992.00 | 2,120.00 | 1,992.00 | 2,015.00 | 8,060.00 | 3,989 |
| 2024-12-26 | 2,095.00 | 2,095.00 | 1,992.00 | 1,992.00 | 7,968.00 | 7,535 |
| 2024-12-24 | 2,075.00 | 2,130.00 | 1,965.00 | 1,995.00 | 7,980.00 | 9,000 |
| 2024-12-23 | 2,100.00 | 2,125.00 | 2,030.00 | 2,075.00 | 8,300.00 | 5,700 |
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.