ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 2,720.00 | 3,185.00 | 2,720.00 | 3,185.00 | 12,740.00 | 255,768 |
| 2024-09-23 | 1,916.00 | 2,450.00 | 1,916.00 | 2,450.00 | 9,800.00 | 274,172 |
| 2024-09-20 | 1,942.00 | 1,997.00 | 1,861.00 | 1,887.00 | 7,548.00 | 13,820 |
| 2024-09-19 | 2,015.00 | 2,015.00 | 1,925.00 | 1,941.00 | 7,764.00 | 5,214 |
| 2024-09-13 | 2,030.00 | 2,030.00 | 1,974.00 | 2,015.00 | 8,060.00 | 2,282 |
| 2024-09-12 | 2,150.00 | 2,150.00 | 1,970.00 | 2,000.00 | 8,000.00 | 26,005 |
| 2024-09-11 | 1,975.00 | 2,170.00 | 1,970.00 | 2,035.00 | 8,140.00 | 9,063 |
| 2024-09-10 | 2,020.00 | 2,065.00 | 1,984.00 | 1,988.00 | 7,952.00 | 5,641 |
| 2024-09-09 | 2,035.00 | 2,080.00 | 1,900.00 | 2,020.00 | 8,080.00 | 11,998 |
| 2024-09-06 | 2,050.00 | 2,050.00 | 1,940.00 | 2,020.00 | 8,080.00 | 4,155 |
| 2024-09-05 | 2,090.00 | 2,180.00 | 1,978.00 | 1,995.00 | 7,980.00 | 18,151 |
| 2024-09-04 | 2,200.00 | 2,235.00 | 2,070.00 | 2,075.00 | 8,300.00 | 11,890 |
| 2024-09-03 | 2,315.00 | 2,350.00 | 2,215.00 | 2,230.00 | 8,920.00 | 15,976 |
| 2024-09-02 | 2,335.00 | 2,360.00 | 2,305.00 | 2,310.00 | 9,240.00 | 1,673 |
| 2024-08-30 | 2,300.00 | 2,400.00 | 2,300.00 | 2,355.00 | 9,420.00 | 3,562 |
| 2024-08-29 | 2,410.00 | 2,460.00 | 2,300.00 | 2,300.00 | 9,200.00 | 5,719 |
| 2024-08-28 | 2,540.00 | 2,540.00 | 2,320.00 | 2,475.00 | 9,900.00 | 15,614 |
| 2024-08-27 | 2,250.00 | 2,695.00 | 2,250.00 | 2,550.00 | 10,200.00 | 57,013 |
| 2024-08-26 | 2,355.00 | 2,485.00 | 2,250.00 | 2,250.00 | 9,000.00 | 6,485 |
| 2024-08-23 | 2,395.00 | 2,440.00 | 2,245.00 | 2,350.00 | 9,400.00 | 4,213 |
| 2024-08-22 | 2,450.00 | 2,485.00 | 2,325.00 | 2,420.00 | 9,680.00 | 4,143 |
| 2024-08-21 | 2,555.00 | 2,555.00 | 2,295.00 | 2,450.00 | 9,800.00 | 15,176 |
| 2024-08-20 | 2,485.00 | 2,570.00 | 2,450.00 | 2,520.00 | 10,080.00 | 1,839 |
| 2024-08-19 | 2,535.00 | 2,590.00 | 2,305.00 | 2,485.00 | 9,940.00 | 12,354 |
| 2024-08-16 | 2,685.00 | 2,685.00 | 2,485.00 | 2,535.00 | 10,140.00 | 12,091 |
| 2024-08-14 | 2,740.00 | 2,740.00 | 2,520.00 | 2,540.00 | 10,160.00 | 12,784 |
| 2024-08-13 | 2,660.00 | 2,745.00 | 2,620.00 | 2,680.00 | 10,720.00 | 5,936 |
| 2024-08-12 | 2,765.00 | 2,850.00 | 2,605.00 | 2,605.00 | 10,420.00 | 3,675 |
| 2024-08-09 | 2,985.00 | 2,985.00 | 2,735.00 | 2,765.00 | 11,060.00 | 9,629 |
| 2024-08-08 | 2,995.00 | 3,000.00 | 2,760.00 | 2,875.00 | 11,500.00 | 7,913 |
| 2024-08-07 | 2,880.00 | 2,995.00 | 2,800.00 | 2,995.00 | 11,980.00 | 4,924 |
| 2024-08-06 | 2,970.00 | 2,970.00 | 2,735.00 | 2,880.00 | 11,520.00 | 4,173 |
| 2024-08-05 | 2,975.00 | 3,260.00 | 2,600.00 | 2,805.00 | 11,220.00 | 16,290 |
| 2024-08-02 | 3,190.00 | 3,280.00 | 2,875.00 | 2,975.00 | 11,900.00 | 17,243 |
| 2024-08-01 | 3,140.00 | 3,310.00 | 3,140.00 | 3,190.00 | 12,760.00 | 6,583 |
| 2024-07-31 | 3,250.00 | 3,350.00 | 3,140.00 | 3,140.00 | 12,560.00 | 8,254 |
| 2024-07-30 | 3,420.00 | 3,440.00 | 3,160.00 | 3,265.00 | 13,060.00 | 9,328 |
| 2024-07-29 | 3,265.00 | 3,650.00 | 3,235.00 | 3,380.00 | 13,520.00 | 40,974 |
| 2024-07-26 | 3,215.00 | 3,390.00 | 3,135.00 | 3,235.00 | 12,940.00 | 11,757 |
| 2024-07-25 | 3,365.00 | 3,410.00 | 3,200.00 | 3,200.00 | 12,800.00 | 6,199 |
| 2024-07-24 | 3,480.00 | 3,525.00 | 3,310.00 | 3,440.00 | 13,760.00 | 6,437 |
| 2024-07-23 | 3,365.00 | 3,700.00 | 3,200.00 | 3,455.00 | 13,820.00 | 18,641 |
| 2024-07-22 | 3,700.00 | 3,730.00 | 3,285.00 | 3,285.00 | 13,140.00 | 23,639 |
| 2024-07-19 | 3,730.00 | 3,855.00 | 3,610.00 | 3,735.00 | 14,940.00 | 6,212 |
| 2024-07-18 | 3,590.00 | 3,740.00 | 3,490.00 | 3,730.00 | 14,920.00 | 10,726 |
| 2024-07-17 | 3,680.00 | 3,775.00 | 3,540.00 | 3,625.00 | 14,500.00 | 9,886 |
| 2024-07-16 | 3,735.00 | 3,790.00 | 3,610.00 | 3,675.00 | 14,700.00 | 7,904 |
| 2024-07-15 | 3,805.00 | 3,895.00 | 3,660.00 | 3,735.00 | 14,940.00 | 10,045 |
| 2024-07-12 | 3,910.00 | 3,910.00 | 3,765.00 | 3,805.00 | 15,220.00 | 10,553 |
| 2024-07-11 | 4,020.00 | 4,080.00 | 3,750.00 | 3,750.00 | 15,000.00 | 18,589 |
| 2024-07-10 | 4,130.00 | 4,205.00 | 3,995.00 | 4,010.00 | 16,040.00 | 5,493 |
| 2024-07-09 | 4,150.00 | 4,250.00 | 4,045.00 | 4,120.00 | 16,480.00 | 11,390 |
| 2024-07-08 | 4,015.00 | 4,150.00 | 3,950.00 | 4,145.00 | 16,580.00 | 11,924 |
| 2024-07-05 | 4,070.00 | 4,195.00 | 4,000.00 | 4,015.00 | 16,060.00 | 8,078 |
| 2024-07-04 | 4,280.00 | 4,440.00 | 4,135.00 | 4,135.00 | 16,540.00 | 13,705 |
| 2024-07-03 | 4,495.00 | 4,500.00 | 4,155.00 | 4,275.00 | 17,100.00 | 24,627 |
| 2024-07-02 | 4,350.00 | 4,500.00 | 4,210.00 | 4,400.00 | 17,600.00 | 32,016 |
| 2024-07-01 | 4,380.00 | 4,500.00 | 4,110.00 | 4,335.00 | 17,340.00 | 67,017 |
| 2024-06-28 | 4,390.00 | 4,475.00 | 4,290.00 | 4,400.00 | 17,600.00 | 43,789 |
| 2024-06-27 | 4,050.00 | 4,400.00 | 3,960.00 | 4,355.00 | 17,420.00 | 48,429 |
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.