ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | 2,975.00 | 2,990.00 | 2,860.00 | 2,960.00 | 11,840.00 | 9,103 |
| 2023-12-26 | 3,005.00 | 3,120.00 | 2,900.00 | 3,005.00 | 12,020.00 | 14,433 |
| 2023-12-22 | 3,440.00 | 3,445.00 | 2,920.00 | 3,130.00 | 12,520.00 | 54,030 |
| 2023-12-21 | 3,155.00 | 3,280.00 | 2,920.00 | 3,040.00 | 12,160.00 | 58,633 |
| 2023-12-20 | 2,700.00 | 3,290.00 | 2,675.00 | 3,100.00 | 12,400.00 | 251,730 |
| 2023-12-19 | 2,480.00 | 2,930.00 | 2,460.00 | 2,675.00 | 10,700.00 | 190,669 |
| 2023-12-18 | 2,490.00 | 2,520.00 | 2,395.00 | 2,435.00 | 9,740.00 | 15,896 |
| 2023-12-15 | 2,655.00 | 2,660.00 | 2,400.00 | 2,400.00 | 9,600.00 | 34,964 |
| 2023-12-14 | 2,920.00 | 2,920.00 | 2,500.00 | 2,600.00 | 10,400.00 | 85,267 |
| 2023-12-13 | 2,965.00 | 3,865.00 | 2,850.00 | 2,850.00 | 11,400.00 | 695,465 |
| 2023-12-12 | 2,590.00 | 3,365.00 | 2,350.00 | 3,365.00 | 13,460.00 | 360,234 |
| 2023-11-15 | 442.00 | 465.00 | 437.00 | 464.00 | 9,280.00 | 15,970 |
| 2023-11-14 | 426.00 | 447.00 | 426.00 | 437.00 | 8,740.00 | 7,214 |
| 2023-11-13 | 433.00 | 450.00 | 430.00 | 432.00 | 8,640.00 | 5,222 |
| 2023-11-10 | 445.00 | 445.00 | 427.00 | 428.00 | 8,560.00 | 4,337 |
| 2023-11-09 | 420.00 | 450.00 | 420.00 | 427.00 | 8,540.00 | 6,152 |
| 2023-11-08 | 449.00 | 467.00 | 415.00 | 420.00 | 8,400.00 | 10,310 |
| 2023-11-07 | 440.00 | 465.00 | 440.00 | 442.00 | 8,840.00 | 7,937 |
| 2023-11-06 | 431.00 | 455.00 | 431.00 | 437.00 | 8,740.00 | 7,646 |
| 2023-11-03 | 430.00 | 455.00 | 422.00 | 431.00 | 8,620.00 | 4,605 |
| 2023-11-02 | 413.00 | 440.00 | 413.00 | 417.00 | 8,340.00 | 4,138 |
| 2023-11-01 | 422.00 | 422.00 | 403.00 | 410.00 | 8,200.00 | 4,115 |
| 2023-10-31 | 425.00 | 454.00 | 416.00 | 422.00 | 8,440.00 | 8,781 |
| 2023-10-30 | 427.00 | 427.00 | 415.00 | 423.00 | 8,460.00 | 1,945 |
| 2023-10-27 | 427.00 | 435.00 | 415.00 | 427.00 | 8,540.00 | 2,933 |
| 2023-10-26 | 417.00 | 435.00 | 400.00 | 427.00 | 8,540.00 | 18,081 |
| 2023-10-25 | 465.00 | 480.00 | 417.00 | 417.00 | 8,340.00 | 28,854 |
| 2023-10-24 | 428.00 | 450.00 | 398.00 | 412.00 | 8,240.00 | 53,095 |
| 2023-10-23 | 444.00 | 452.00 | 420.00 | 428.00 | 8,560.00 | 8,134 |
| 2023-10-20 | 476.00 | 476.00 | 441.00 | 454.00 | 9,080.00 | 6,497 |
| 2023-10-19 | 490.00 | 490.00 | 464.00 | 478.00 | 9,560.00 | 2,539 |
| 2023-10-18 | 481.00 | 502.00 | 481.00 | 490.00 | 9,800.00 | 8,063 |
| 2023-10-17 | 470.00 | 490.00 | 466.00 | 481.00 | 9,620.00 | 9,006 |
| 2023-10-16 | 490.00 | 490.00 | 444.00 | 477.00 | 9,540.00 | 11,345 |
| 2023-10-13 | 518.00 | 537.00 | 467.00 | 501.00 | 10,020.00 | 15,738 |
| 2023-10-12 | 480.00 | 559.00 | 466.00 | 518.00 | 10,360.00 | 109,794 |
| 2023-10-11 | 447.00 | 495.00 | 445.00 | 462.00 | 9,240.00 | 24,507 |
| 2023-10-10 | 450.00 | 468.00 | 423.00 | 445.00 | 8,900.00 | 19,489 |
| 2023-10-06 | 420.00 | 445.00 | 420.00 | 436.00 | 8,720.00 | 7,666 |
| 2023-10-05 | 432.00 | 442.00 | 402.00 | 416.00 | 8,320.00 | 28,859 |
| 2023-10-04 | 423.00 | 535.00 | 421.00 | 429.00 | 8,580.00 | 121,140 |
| 2023-09-27 | 435.00 | 470.00 | 402.00 | 418.00 | 8,360.00 | 187,764 |
| 2023-09-26 | 570.00 | 592.00 | 569.00 | 574.00 | 11,480.00 | 4,449 |
| 2023-09-25 | 584.00 | 615.00 | 573.00 | 574.00 | 11,480.00 | 6,465 |
| 2023-09-22 | 582.00 | 598.00 | 582.00 | 582.00 | 11,640.00 | 7,506 |
| 2023-09-21 | 602.00 | 615.00 | 582.00 | 582.00 | 11,640.00 | 7,472 |
| 2023-09-20 | 609.00 | 620.00 | 596.00 | 601.00 | 12,020.00 | 5,859 |
| 2023-09-19 | 638.00 | 638.00 | 575.00 | 616.00 | 12,320.00 | 8,963 |
| 2023-09-18 | 700.00 | 707.00 | 645.00 | 645.00 | 12,900.00 | 8,630 |
| 2023-09-15 | 628.00 | 739.00 | 628.00 | 700.00 | 14,000.00 | 49,216 |
| 2023-09-14 | 623.00 | 725.00 | 593.00 | 654.00 | 13,080.00 | 119,773 |
| 2023-09-13 | 581.00 | 610.00 | 570.00 | 609.00 | 12,180.00 | 6,502 |
| 2023-09-12 | 602.00 | 602.00 | 581.00 | 581.00 | 11,620.00 | 4,747 |
| 2023-09-11 | 602.00 | 602.00 | 567.00 | 585.00 | 11,700.00 | 17,187 |
| 2023-09-08 | 603.00 | 622.00 | 559.00 | 602.00 | 12,040.00 | 23,228 |
| 2023-09-07 | 639.00 | 639.00 | 600.00 | 628.00 | 12,560.00 | 5,526 |
| 2023-09-06 | 639.00 | 640.00 | 622.00 | 628.00 | 12,560.00 | 2,284 |
| 2023-09-05 | 625.00 | 632.00 | 615.00 | 628.00 | 12,560.00 | 5,402 |
| 2023-09-04 | 632.00 | 635.00 | 600.00 | 615.00 | 12,300.00 | 8,745 |
| 2023-09-01 | 637.00 | 639.00 | 622.00 | 635.00 | 12,700.00 | 5,424 |
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.