ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-23 | 566.00 | 609.00 | 525.00 | 577.00 | 2,308.00 | 348,270 |
| 2026-03-20 | 748.00 | 778.00 | 547.00 | 557.00 | 2,228.00 | 1,697,672 |
| 2026-03-19 | 709.00 | 709.00 | 651.00 | 709.00 | 2,836.00 | 243,828 |
| 2026-03-18 | 426.00 | 546.00 | 399.00 | 546.00 | 2,184.00 | 664,650 |
| 2026-03-17 | 414.00 | 440.00 | 385.00 | 420.00 | 1,680.00 | 68,703 |
| 2026-03-16 | 444.00 | 444.00 | 400.00 | 406.00 | 1,624.00 | 121,922 |
| 2026-03-13 | 425.00 | 547.00 | 400.00 | 446.00 | 1,784.00 | 1,510,775 |
| 2026-03-12 | 457.00 | 469.00 | 421.00 | 421.00 | 1,684.00 | 43,603 |
| 2026-03-11 | 443.00 | 474.00 | 420.00 | 463.00 | 1,852.00 | 215,314 |
| 2026-03-10 | 432.00 | 480.00 | 429.00 | 478.00 | 1,912.00 | 123,052 |
| 2026-03-09 | 597.00 | 597.00 | 412.00 | 428.00 | 1,712.00 | 199,058 |
| 2026-03-06 | 402.00 | 522.00 | 402.00 | 522.00 | 2,088.00 | 489,722 |
| 2026-03-05 | 391.00 | 415.00 | 380.00 | 402.00 | 1,608.00 | 38,855 |
| 2026-03-04 | 379.00 | 445.00 | 353.00 | 375.00 | 1,500.00 | 123,846 |
| 2026-03-03 | 480.00 | 483.00 | 399.00 | 399.00 | 1,596.00 | 245,652 |
| 2026-02-27 | 568.00 | 568.00 | 485.00 | 486.00 | 1,944.00 | 294,132 |
| 2026-02-26 | 716.00 | 801.00 | 570.00 | 587.00 | 2,348.00 | 169,065 |
| 2026-02-25 | 794.00 | 801.00 | 676.00 | 716.00 | 2,864.00 | 95,794 |
| 2026-02-24 | 828.00 | 835.00 | 752.00 | 794.00 | 3,176.00 | 34,028 |
| 2026-02-23 | 853.00 | 856.00 | 833.00 | 835.00 | 3,340.00 | 12,653 |
| 2026-02-20 | 840.00 | 867.00 | 828.00 | 865.00 | 3,460.00 | 18,004 |
| 2026-02-19 | 855.00 | 871.00 | 825.00 | 840.00 | 3,360.00 | 29,955 |
| 2026-02-13 | 922.00 | 994.00 | 855.00 | 855.00 | 3,420.00 | 54,598 |
| 2026-02-12 | 874.00 | 930.00 | 872.00 | 922.00 | 3,688.00 | 37,592 |
| 2026-02-11 | 930.00 | 1,179.00 | 852.00 | 858.00 | 3,432.00 | 513,476 |
| 2026-02-10 | 934.00 | 978.00 | 920.00 | 920.00 | 3,680.00 | 25,162 |
| 2026-02-09 | 947.00 | 977.00 | 900.00 | 934.00 | 3,736.00 | 23,802 |
| 2026-02-06 | 913.00 | 1,003.00 | 885.00 | 947.00 | 3,788.00 | 31,742 |
| 2026-02-05 | 940.00 | 950.00 | 885.00 | 912.00 | 3,648.00 | 12,254 |
| 2026-02-04 | 946.00 | 946.00 | 933.00 | 940.00 | 3,760.00 | 7,774 |
| 2026-02-03 | 956.00 | 965.00 | 945.00 | 946.00 | 3,784.00 | 7,231 |
| 2026-02-02 | 979.00 | 988.00 | 964.00 | 965.00 | 3,860.00 | 9,406 |
| 2026-01-30 | 985.00 | 994.00 | 960.00 | 985.00 | 3,940.00 | 5,476 |
| 2026-01-29 | 1,012.00 | 1,097.00 | 921.00 | 966.00 | 3,864.00 | 10,722 |
| 2026-01-28 | 1,021.00 | 1,030.00 | 993.00 | 1,012.00 | 4,048.00 | 5,619 |
| 2026-01-27 | 1,023.00 | 1,040.00 | 1,001.00 | 1,021.00 | 4,084.00 | 16,976 |
| 2026-01-26 | 986.00 | 1,090.00 | 980.00 | 1,019.00 | 4,076.00 | 36,672 |
| 2026-01-23 | 1,050.00 | 1,150.00 | 930.00 | 980.00 | 3,920.00 | 86,539 |
| 2026-01-22 | 1,060.00 | 1,070.00 | 1,000.00 | 1,000.00 | 4,000.00 | 33,363 |
| 2026-01-21 | 990.00 | 1,088.00 | 922.00 | 1,060.00 | 4,240.00 | 104,548 |
| 2026-01-20 | 920.00 | 973.00 | 920.00 | 968.00 | 3,872.00 | 19,528 |
| 2026-01-19 | 950.00 | 965.00 | 901.00 | 920.00 | 3,680.00 | 12,904 |
| 2026-01-16 | 957.00 | 957.00 | 862.00 | 950.00 | 3,800.00 | 24,298 |
| 2026-01-15 | 907.00 | 960.00 | 907.00 | 935.00 | 3,740.00 | 27,048 |
| 2026-01-14 | 878.00 | 965.00 | 874.00 | 907.00 | 3,628.00 | 58,381 |
| 2026-01-13 | 849.00 | 955.00 | 849.00 | 869.00 | 3,476.00 | 108,564 |
| 2026-01-12 | 799.00 | 890.00 | 799.00 | 849.00 | 3,396.00 | 44,464 |
| 2026-01-09 | 809.00 | 817.00 | 779.00 | 799.00 | 3,196.00 | 11,185 |
| 2026-01-08 | 792.00 | 830.00 | 781.00 | 817.00 | 3,268.00 | 13,424 |
| 2026-01-07 | 792.00 | 810.00 | 782.00 | 792.00 | 3,168.00 | 12,046 |
| 2026-01-06 | 810.00 | 812.00 | 750.00 | 795.00 | 3,180.00 | 8,813 |
| 2026-01-05 | 797.00 | 840.00 | 797.00 | 810.00 | 3,240.00 | 8,564 |
| 2026-01-02 | 796.00 | 844.00 | 791.00 | 791.00 | 3,164.00 | 11,538 |
| 2025-12-30 | 835.00 | 835.00 | 796.00 | 796.00 | 3,184.00 | 12,043 |
| 2025-12-29 | 775.00 | 849.00 | 770.00 | 835.00 | 3,340.00 | 16,178 |
| 2025-12-26 | 777.00 | 784.00 | 766.00 | 777.00 | 3,108.00 | 8,139 |
| 2025-12-24 | 788.00 | 808.00 | 779.00 | 784.00 | 3,136.00 | 8,787 |
| 2025-12-23 | 794.00 | 807.00 | 788.00 | 788.00 | 3,152.00 | 18,667 |
| 2025-12-22 | 791.00 | 870.00 | 784.00 | 794.00 | 3,176.00 | 22,462 |
| 2025-12-19 | 743.00 | 800.00 | 743.00 | 792.00 | 3,168.00 | 30,992 |
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.