ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2,075.00 | 2,200.00 | 1,982.00 | 2,105.00 | 8,420.00 | 16,273 |
| 2024-12-19 | 1,803.00 | 2,310.00 | 1,803.00 | 2,125.00 | 8,500.00 | 96,805 |
| 2024-12-18 | 1,897.00 | 1,940.00 | 1,858.00 | 1,897.00 | 7,588.00 | 4,442 |
| 2024-12-17 | 1,806.00 | 1,910.00 | 1,789.00 | 1,897.00 | 7,588.00 | 9,457 |
| 2024-12-16 | 1,885.00 | 1,900.00 | 1,806.00 | 1,806.00 | 7,224.00 | 9,797 |
| 2024-12-13 | 1,820.00 | 1,832.00 | 1,800.00 | 1,831.00 | 7,324.00 | 7,479 |
| 2024-12-12 | 1,882.00 | 1,905.00 | 1,809.00 | 1,812.00 | 7,248.00 | 10,909 |
| 2024-12-11 | 2,040.00 | 2,040.00 | 1,860.00 | 1,860.00 | 7,440.00 | 22,961 |
| 2024-12-10 | 2,120.00 | 2,120.00 | 1,993.00 | 1,998.00 | 7,992.00 | 5,038 |
| 2024-12-09 | 2,000.00 | 2,135.00 | 1,901.00 | 2,025.00 | 8,100.00 | 16,697 |
| 2024-12-06 | 1,828.00 | 2,200.00 | 1,710.00 | 2,030.00 | 8,120.00 | 28,405 |
| 2024-12-05 | 1,842.00 | 1,852.00 | 1,780.00 | 1,828.00 | 7,312.00 | 2,880 |
| 2024-12-04 | 1,852.00 | 1,880.00 | 1,831.00 | 1,845.00 | 7,380.00 | 3,998 |
| 2024-12-03 | 1,895.00 | 1,913.00 | 1,846.00 | 1,852.00 | 7,408.00 | 6,545 |
| 2024-12-02 | 1,887.00 | 1,955.00 | 1,887.00 | 1,895.00 | 7,580.00 | 2,432 |
| 2024-11-29 | 1,942.00 | 1,980.00 | 1,850.00 | 1,887.00 | 7,548.00 | 7,889 |
| 2024-11-28 | 1,965.00 | 1,977.00 | 1,918.00 | 1,942.00 | 7,768.00 | 3,165 |
| 2024-11-27 | 1,944.00 | 2,010.00 | 1,915.00 | 1,915.00 | 7,660.00 | 5,323 |
| 2024-11-26 | 1,943.00 | 1,965.00 | 1,911.00 | 1,915.00 | 7,660.00 | 3,699 |
| 2024-11-25 | 1,935.00 | 1,982.00 | 1,901.00 | 1,943.00 | 7,772.00 | 1,740 |
| 2024-11-22 | 2,080.00 | 2,080.00 | 1,900.00 | 1,935.00 | 7,740.00 | 6,023 |
| 2024-11-21 | 2,010.00 | 2,050.00 | 1,976.00 | 1,999.00 | 7,996.00 | 4,975 |
| 2024-11-20 | 1,977.00 | 2,085.00 | 1,977.00 | 2,010.00 | 8,040.00 | 3,772 |
| 2024-11-19 | 2,000.00 | 2,045.00 | 1,911.00 | 1,975.00 | 7,900.00 | 7,717 |
| 2024-11-18 | 1,974.00 | 1,974.00 | 1,802.00 | 1,931.00 | 7,724.00 | 15,237 |
| 2024-11-15 | 1,979.00 | 2,055.00 | 1,755.00 | 1,923.00 | 7,692.00 | 23,882 |
| 2024-11-14 | 2,085.00 | 2,290.00 | 1,939.00 | 1,999.00 | 7,996.00 | 15,699 |
| 2024-11-13 | 2,200.00 | 2,245.00 | 2,050.00 | 2,055.00 | 8,220.00 | 7,326 |
| 2024-11-12 | 2,300.00 | 2,330.00 | 2,060.00 | 2,200.00 | 8,800.00 | 7,278 |
| 2024-11-11 | 2,485.00 | 2,485.00 | 2,295.00 | 2,295.00 | 9,180.00 | 3,048 |
| 2024-11-08 | 2,370.00 | 2,505.00 | 2,360.00 | 2,395.00 | 9,580.00 | 3,245 |
| 2024-11-07 | 2,455.00 | 2,495.00 | 2,370.00 | 2,395.00 | 9,580.00 | 4,588 |
| 2024-11-06 | 2,525.00 | 2,535.00 | 2,390.00 | 2,455.00 | 9,820.00 | 7,463 |
| 2024-11-05 | 2,425.00 | 2,565.00 | 2,395.00 | 2,525.00 | 10,100.00 | 6,530 |
| 2024-11-04 | 2,635.00 | 2,635.00 | 2,415.00 | 2,425.00 | 9,700.00 | 16,316 |
| 2024-11-01 | 2,205.00 | 2,570.00 | 2,135.00 | 2,540.00 | 10,160.00 | 39,651 |
| 2024-10-31 | 2,265.00 | 2,365.00 | 2,205.00 | 2,235.00 | 8,940.00 | 4,539 |
| 2024-10-30 | 2,325.00 | 2,420.00 | 2,215.00 | 2,235.00 | 8,940.00 | 12,500 |
| 2024-10-29 | 2,240.00 | 2,450.00 | 2,100.00 | 2,235.00 | 8,940.00 | 33,944 |
| 2024-10-28 | 2,380.00 | 2,510.00 | 2,230.00 | 2,235.00 | 8,940.00 | 18,149 |
| 2024-10-25 | 2,395.00 | 2,560.00 | 2,360.00 | 2,380.00 | 9,520.00 | 17,871 |
| 2024-10-24 | 2,455.00 | 2,535.00 | 2,355.00 | 2,395.00 | 9,580.00 | 12,006 |
| 2024-10-23 | 2,355.00 | 2,570.00 | 2,355.00 | 2,455.00 | 9,820.00 | 7,407 |
| 2024-10-22 | 2,480.00 | 2,530.00 | 2,315.00 | 2,375.00 | 9,500.00 | 27,903 |
| 2024-10-21 | 2,470.00 | 2,525.00 | 2,300.00 | 2,480.00 | 9,920.00 | 26,843 |
| 2024-10-18 | 2,535.00 | 2,740.00 | 2,420.00 | 2,470.00 | 9,880.00 | 98,170 |
| 2024-10-17 | 2,300.00 | 2,520.00 | 2,300.00 | 2,510.00 | 10,040.00 | 69,004 |
| 2024-10-16 | 2,265.00 | 2,590.00 | 2,255.00 | 2,300.00 | 9,200.00 | 58,956 |
| 2024-10-15 | 2,375.00 | 2,375.00 | 2,230.00 | 2,290.00 | 9,160.00 | 12,350 |
| 2024-10-14 | 2,240.00 | 2,390.00 | 2,185.00 | 2,315.00 | 9,260.00 | 22,597 |
| 2024-10-11 | 2,260.00 | 2,340.00 | 2,210.00 | 2,240.00 | 8,960.00 | 10,160 |
| 2024-10-10 | 2,375.00 | 2,440.00 | 2,260.00 | 2,285.00 | 9,140.00 | 24,463 |
| 2024-10-08 | 2,475.00 | 2,475.00 | 2,350.00 | 2,375.00 | 9,500.00 | 23,673 |
| 2024-10-07 | 2,625.00 | 2,650.00 | 2,390.00 | 2,475.00 | 9,900.00 | 37,297 |
| 2024-10-04 | 2,590.00 | 2,590.00 | 2,480.00 | 2,555.00 | 10,220.00 | 22,765 |
| 2024-10-02 | 2,455.00 | 2,625.00 | 2,385.00 | 2,555.00 | 10,220.00 | 76,693 |
| 2024-09-30 | 2,515.00 | 2,580.00 | 2,415.00 | 2,475.00 | 9,900.00 | 48,127 |
| 2024-09-27 | 2,695.00 | 2,700.00 | 2,475.00 | 2,555.00 | 10,220.00 | 84,741 |
| 2024-09-26 | 2,950.00 | 3,030.00 | 2,605.00 | 2,630.00 | 10,520.00 | 354,054 |
| 2024-09-25 | 3,800.00 | 4,140.00 | 2,760.00 | 2,895.00 | 11,580.00 | 1,657,639 |
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.