ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-08 | 4,405.00 | 4,650.00 | 4,405.00 | 4,640.00 | 4,640.00 | 4,135 |
| 2026-07-07 | 4,515.00 | 4,770.00 | 4,515.00 | 4,670.00 | 4,670.00 | 7,846 |
| 2026-07-06 | 4,665.00 | 4,865.00 | 4,600.00 | 4,800.00 | 4,800.00 | 30,876 |
| 2026-07-03 | 4,385.00 | 4,780.00 | 4,385.00 | 4,720.00 | 4,720.00 | 13,366 |
| 2026-07-02 | 4,560.00 | 4,820.00 | 4,280.00 | 4,770.00 | 4,770.00 | 33,366 |
| 2026-07-01 | 4,380.00 | 4,800.00 | 4,140.00 | 4,600.00 | 4,600.00 | 48,444 |
| 2026-06-30 | 4,280.00 | 4,560.00 | 4,280.00 | 4,525.00 | 4,525.00 | 211,898 |
| 2026-06-29 | 2,985.00 | 4,365.00 | 2,720.00 | 4,280.00 | 4,280.00 | 537,515 |
| 2026-06-26 | 4,815.00 | 5,000.00 | 3,395.00 | 3,395.00 | 3,395.00 | 610,743 |
| 2026-06-25 | 5,020.00 | 5,020.00 | 4,580.00 | 4,850.00 | 4,850.00 | 35,820 |
| 2026-06-24 | 5,100.00 | 5,150.00 | 4,875.00 | 4,935.00 | 4,935.00 | 40,294 |
| 2026-06-23 | 5,170.00 | 5,360.00 | 4,945.00 | 5,100.00 | 5,100.00 | 206,305 |
| 2026-06-22 | 4,480.00 | 5,600.00 | 4,380.00 | 4,900.00 | 4,900.00 | 451,108 |
| 2026-06-19 | 4,995.00 | 4,995.00 | 4,400.00 | 4,515.00 | 4,515.00 | 11,972 |
| 2026-06-18 | 4,705.00 | 4,825.00 | 4,420.00 | 4,440.00 | 4,440.00 | 8,332 |
| 2026-06-17 | 5,000.00 | 5,000.00 | 4,440.00 | 4,655.00 | 4,655.00 | 25,575 |
| 2026-06-16 | 4,980.00 | 5,000.00 | 4,795.00 | 4,980.00 | 4,980.00 | 10,403 |
| 2026-06-15 | 4,710.00 | 5,070.00 | 4,565.00 | 5,000.00 | 5,000.00 | 36,304 |
| 2026-06-12 | 4,900.00 | 4,995.00 | 4,400.00 | 4,680.00 | 4,680.00 | 28,643 |
| 2026-06-11 | 4,150.00 | 4,890.00 | 3,555.00 | 4,750.00 | 4,750.00 | 44,088 |
| 2026-06-10 | 4,335.00 | 4,540.00 | 4,030.00 | 4,150.00 | 4,150.00 | 11,438 |
| 2026-06-09 | 4,310.00 | 4,915.00 | 4,195.00 | 4,315.00 | 4,315.00 | 20,600 |
| 2026-06-08 | 4,980.00 | 5,050.00 | 4,410.00 | 4,600.00 | 4,600.00 | 30,485 |
| 2026-06-05 | 4,755.00 | 5,000.00 | 4,270.00 | 5,000.00 | 5,000.00 | 17,289 |
| 2026-06-04 | 5,000.00 | 5,100.00 | 4,510.00 | 4,725.00 | 4,725.00 | 14,614 |
| 2026-06-02 | 5,270.00 | 5,270.00 | 4,425.00 | 5,000.00 | 5,000.00 | 45,743 |
| 2026-06-01 | 5,010.00 | 5,380.00 | 4,200.00 | 5,170.00 | 5,170.00 | 56,490 |
| 2026-05-29 | 5,160.00 | 5,530.00 | 4,920.00 | 5,000.00 | 5,000.00 | 16,879 |
| 2026-05-28 | 5,460.00 | 5,750.00 | 5,160.00 | 5,160.00 | 5,160.00 | 21,482 |
| 2026-05-27 | 5,670.00 | 5,670.00 | 5,300.00 | 5,460.00 | 5,460.00 | 8,855 |
| 2026-05-26 | 5,510.00 | 5,800.00 | 5,490.00 | 5,700.00 | 5,700.00 | 21,871 |
| 2026-05-22 | 5,680.00 | 5,710.00 | 5,320.00 | 5,490.00 | 5,490.00 | 20,496 |
| 2026-05-21 | 5,690.00 | 5,690.00 | 5,330.00 | 5,530.00 | 5,530.00 | 27,676 |
| 2026-05-20 | 5,460.00 | 6,100.00 | 5,400.00 | 5,690.00 | 5,690.00 | 62,314 |
| 2026-05-19 | 5,750.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,610.00 | 26,522 |
| 2026-05-18 | 5,420.00 | 6,000.00 | 5,010.00 | 5,750.00 | 5,750.00 | 80,659 |
| 2026-05-15 | 5,800.00 | 6,030.00 | 5,320.00 | 5,540.00 | 5,540.00 | 76,048 |
| 2026-05-14 | 5,260.00 | 6,140.00 | 5,120.00 | 5,870.00 | 5,870.00 | 132,604 |
| 2026-05-13 | 5,000.00 | 5,280.00 | 4,695.00 | 5,200.00 | 5,200.00 | 87,686 |
| 2026-05-12 | 4,825.00 | 5,270.00 | 4,750.00 | 5,010.00 | 5,010.00 | 105,555 |
| 2026-05-11 | 5,300.00 | 5,450.00 | 4,775.00 | 4,825.00 | 4,825.00 | 154,770 |
| 2026-05-08 | 5,000.00 | 5,850.00 | 4,740.00 | 5,300.00 | 5,300.00 | 219,710 |
| 2026-05-07 | 5,410.00 | 5,640.00 | 4,415.00 | 5,000.00 | 5,000.00 | 145,431 |
| 2026-05-06 | 5,900.00 | 7,080.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,366,883 |
| 2026-05-04 | 4,350.00 | 5,450.00 | 4,350.00 | 5,450.00 | 5,450.00 | 432,728 |
| 2026-04-30 | 4,480.00 | 5,190.00 | 4,155.00 | 4,195.00 | 4,195.00 | 353,244 |
| 2026-04-29 | 5,040.00 | 6,030.00 | 4,320.00 | 4,350.00 | 4,350.00 | 1,057,366 |
| 2026-04-28 | 4,550.00 | 5,030.00 | 4,290.00 | 5,030.00 | 5,030.00 | 857,366 |
| 2026-04-27 | 2,980.00 | 3,870.00 | 2,820.00 | 3,870.00 | 3,870.00 | 461,161 |
| 2026-04-07 | 789.00 | 789.00 | 645.00 | 647.00 | 2,588.00 | 104,851 |
| 2026-04-06 | 684.00 | 770.00 | 670.00 | 770.00 | 3,080.00 | 151,018 |
| 2026-04-03 | 695.00 | 746.00 | 680.00 | 680.00 | 2,720.00 | 28,601 |
| 2026-04-02 | 746.00 | 746.00 | 655.00 | 695.00 | 2,780.00 | 37,522 |
| 2026-04-01 | 726.00 | 769.00 | 685.00 | 746.00 | 2,984.00 | 66,712 |
| 2026-03-31 | 770.00 | 770.00 | 684.00 | 700.00 | 2,800.00 | 98,922 |
| 2026-03-30 | 657.00 | 710.00 | 605.00 | 710.00 | 2,840.00 | 32,564 |
| 2026-03-27 | 717.00 | 745.00 | 624.00 | 660.00 | 2,640.00 | 61,183 |
| 2026-03-26 | 673.00 | 791.00 | 673.00 | 717.00 | 2,868.00 | 118,550 |
| 2026-03-25 | 659.00 | 685.00 | 637.00 | 670.00 | 2,680.00 | 70,621 |
| 2026-03-24 | 590.00 | 725.00 | 579.00 | 656.00 | 2,624.00 | 759,379 |
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.