ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 570.00 | 670.00 | 561.00 | 599.00 | 599.00 | 0 |
| 2026-10-06 | 545.00 | 643.00 | 531.00 | 573.00 | 573.00 | 232,056 |
| 2026-10-02 | 541.00 | 541.00 | 490.00 | 540.00 | 540.00 | 214,014 |
| 2026-10-01 | 559.00 | 559.00 | 500.00 | 541.00 | 541.00 | 126,724 |
| 2026-09-30 | 580.00 | 594.00 | 517.00 | 559.00 | 559.00 | 131,291 |
| 2026-09-29 | 669.00 | 679.00 | 535.00 | 574.00 | 574.00 | 499,248 |
| 2026-09-28 | 865.00 | 865.00 | 638.00 | 638.00 | 638.00 | 277,028 |
| 2026-09-23 | 910.00 | 910.00 | 830.00 | 865.00 | 865.00 | 45,684 |
| 2026-09-22 | 900.00 | 920.00 | 899.00 | 910.00 | 910.00 | 15,155 |
| 2026-09-21 | 910.00 | 950.00 | 887.00 | 916.00 | 916.00 | 30,766 |
| 2026-09-18 | 855.00 | 944.00 | 855.00 | 944.00 | 944.00 | 40,036 |
| 2026-09-17 | 911.00 | 999.00 | 900.00 | 900.00 | 900.00 | 100,009 |
| 2026-09-16 | 1,125.00 | 1,160.00 | 885.00 | 982.00 | 982.00 | 239,800 |
| 2026-09-15 | 1,191.00 | 1,254.00 | 1,168.00 | 1,189.00 | 1,189.00 | 25,817 |
| 2026-09-14 | 1,321.00 | 1,326.00 | 1,235.00 | 1,257.00 | 1,257.00 | 49,208 |
| 2026-09-11 | 1,410.00 | 1,413.00 | 1,320.00 | 1,335.00 | 1,335.00 | 25,275 |
| 2026-09-10 | 1,506.00 | 1,559.00 | 1,356.00 | 1,400.00 | 1,400.00 | 90,590 |
| 2026-09-09 | 1,751.00 | 1,837.00 | 1,510.00 | 1,585.00 | 1,585.00 | 68,600 |
| 2026-09-08 | 1,503.00 | 1,844.00 | 1,452.00 | 1,736.00 | 1,736.00 | 296,814 |
| 2026-09-07 | 1,476.00 | 1,515.00 | 1,387.00 | 1,503.00 | 1,503.00 | 62,060 |
| 2026-09-04 | 1,560.00 | 1,588.00 | 1,516.00 | 1,516.00 | 1,516.00 | 18,954 |
| 2026-09-03 | 1,639.00 | 1,645.00 | 1,475.00 | 1,560.00 | 1,560.00 | 79,554 |
| 2026-09-02 | 1,724.00 | 1,825.00 | 1,260.00 | 1,645.00 | 1,645.00 | 272,820 |
| 2026-09-01 | 1,810.00 | 1,873.00 | 1,644.00 | 1,724.00 | 1,724.00 | 39,642 |
| 2026-08-31 | 1,854.00 | 1,882.00 | 1,794.00 | 1,856.00 | 1,856.00 | 40,306 |
| 2026-08-28 | 1,893.00 | 1,979.00 | 1,849.00 | 1,868.00 | 1,868.00 | 21,653 |
| 2026-08-27 | 1,973.00 | 2,005.00 | 1,921.00 | 1,923.00 | 1,923.00 | 18,277 |
| 2026-08-26 | 2,015.00 | 2,045.00 | 1,901.00 | 1,973.00 | 1,973.00 | 51,657 |
| 2026-08-25 | 2,145.00 | 2,290.00 | 1,510.00 | 1,950.00 | 1,950.00 | 293,905 |
| 2026-08-24 | 2,170.00 | 2,245.00 | 2,120.00 | 2,145.00 | 2,145.00 | 54,063 |
| 2026-08-21 | 2,150.00 | 2,210.00 | 2,100.00 | 2,170.00 | 2,170.00 | 56,174 |
| 2026-08-20 | 2,235.00 | 2,235.00 | 2,015.00 | 2,175.00 | 2,175.00 | 108,423 |
| 2026-08-19 | 2,210.00 | 2,295.00 | 2,185.00 | 2,235.00 | 2,235.00 | 60,350 |
| 2026-08-18 | 2,355.00 | 2,405.00 | 2,140.00 | 2,230.00 | 2,230.00 | 148,566 |
| 2026-08-14 | 2,300.00 | 2,410.00 | 2,110.00 | 2,355.00 | 2,355.00 | 327,811 |
| 2026-08-13 | 3,330.00 | 3,455.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,177,920 |
| 2026-08-12 | 3,855.00 | 3,945.00 | 3,080.00 | 3,270.00 | 3,270.00 | 419,217 |
| 2026-08-11 | 3,785.00 | 3,890.00 | 3,720.00 | 3,890.00 | 3,890.00 | 15,071 |
| 2026-08-10 | 3,690.00 | 3,900.00 | 3,640.00 | 3,785.00 | 3,785.00 | 13,149 |
| 2026-08-07 | 4,060.00 | 4,060.00 | 3,640.00 | 3,710.00 | 3,710.00 | 7,031 |
| 2026-08-06 | 3,835.00 | 3,950.00 | 3,700.00 | 3,880.00 | 3,880.00 | 17,758 |
| 2026-08-05 | 3,970.00 | 3,970.00 | 3,740.00 | 3,820.00 | 3,820.00 | 22,362 |
| 2026-08-04 | 4,200.00 | 4,200.00 | 3,745.00 | 3,980.00 | 3,980.00 | 11,841 |
| 2026-08-03 | 3,840.00 | 4,190.00 | 3,780.00 | 3,985.00 | 3,985.00 | 16,733 |
| 2026-07-31 | 4,525.00 | 4,525.00 | 3,690.00 | 3,840.00 | 3,840.00 | 74,515 |
| 2026-07-30 | 3,835.00 | 4,000.00 | 3,675.00 | 3,825.00 | 3,825.00 | 27,530 |
| 2026-07-29 | 4,100.00 | 4,115.00 | 3,665.00 | 3,845.00 | 3,845.00 | 12,622 |
| 2026-07-28 | 4,310.00 | 4,345.00 | 3,915.00 | 4,080.00 | 4,080.00 | 5,794 |
| 2026-07-27 | 4,290.00 | 4,510.00 | 4,225.00 | 4,310.00 | 4,310.00 | 5,866 |
| 2026-07-24 | 4,500.00 | 4,500.00 | 4,245.00 | 4,290.00 | 4,290.00 | 11,615 |
| 2026-07-23 | 4,310.00 | 4,495.00 | 4,185.00 | 4,280.00 | 4,280.00 | 4,220 |
| 2026-07-22 | 4,615.00 | 4,615.00 | 4,250.00 | 4,270.00 | 4,270.00 | 4,383 |
Page 1 of 1 · 52 trading days
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.