ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 651.00 | 664.00 | 630.00 | 638.00 | 12,760.00 | 3,936 |
| 2023-08-30 | 650.00 | 659.00 | 640.00 | 650.00 | 13,000.00 | 3,018 |
| 2023-08-29 | 670.00 | 670.00 | 645.00 | 649.00 | 12,980.00 | 2,955 |
| 2023-08-28 | 664.00 | 671.00 | 640.00 | 659.00 | 13,180.00 | 6,589 |
| 2023-08-25 | 669.00 | 680.00 | 656.00 | 664.00 | 13,280.00 | 2,931 |
| 2023-08-24 | 649.00 | 674.00 | 640.00 | 669.00 | 13,380.00 | 4,397 |
| 2023-08-23 | 665.00 | 678.00 | 606.00 | 649.00 | 12,980.00 | 10,331 |
| 2023-08-22 | 700.00 | 709.00 | 672.00 | 679.00 | 13,580.00 | 3,836 |
| 2023-08-21 | 697.00 | 709.00 | 684.00 | 694.00 | 13,880.00 | 2,421 |
| 2023-08-18 | 755.00 | 755.00 | 697.00 | 697.00 | 13,940.00 | 4,185 |
| 2023-08-17 | 715.00 | 726.00 | 700.00 | 700.00 | 14,000.00 | 6,375 |
| 2023-08-16 | 721.00 | 751.00 | 717.00 | 726.00 | 14,520.00 | 2,774 |
| 2023-08-14 | 775.00 | 775.00 | 734.00 | 735.00 | 14,700.00 | 4,737 |
| 2023-08-11 | 741.00 | 750.00 | 728.00 | 748.00 | 14,960.00 | 3,284 |
| 2023-08-10 | 732.00 | 759.00 | 731.00 | 741.00 | 14,820.00 | 3,415 |
| 2023-08-09 | 740.00 | 763.00 | 728.00 | 731.00 | 14,620.00 | 2,023 |
| 2023-08-08 | 776.00 | 776.00 | 738.00 | 738.00 | 14,760.00 | 4,329 |
| 2023-08-07 | 765.00 | 775.00 | 757.00 | 766.00 | 15,320.00 | 3,427 |
| 2023-08-04 | 777.00 | 778.00 | 750.00 | 769.00 | 15,380.00 | 5,865 |
| 2023-08-03 | 786.00 | 786.00 | 763.00 | 771.00 | 15,420.00 | 2,548 |
| 2023-08-02 | 770.00 | 780.00 | 748.00 | 776.00 | 15,520.00 | 3,479 |
| 2023-08-01 | 792.00 | 820.00 | 738.00 | 738.00 | 14,760.00 | 15,066 |
| 2023-07-31 | 816.00 | 820.00 | 795.00 | 807.00 | 16,140.00 | 3,163 |
| 2023-07-28 | 771.00 | 843.00 | 764.00 | 815.00 | 16,300.00 | 28,265 |
| 2023-07-27 | 778.00 | 789.00 | 762.00 | 763.00 | 15,260.00 | 8,002 |
| 2023-07-26 | 793.00 | 801.00 | 718.00 | 778.00 | 15,560.00 | 8,352 |
| 2023-07-25 | 855.00 | 855.00 | 793.00 | 793.00 | 15,860.00 | 10,206 |
| 2023-07-24 | 840.00 | 840.00 | 800.00 | 810.00 | 16,200.00 | 8,099 |
| 2023-07-21 | 873.00 | 873.00 | 840.00 | 840.00 | 16,800.00 | 4,368 |
| 2023-07-20 | 849.00 | 879.00 | 820.00 | 873.00 | 17,460.00 | 7,515 |
| 2023-07-19 | 879.00 | 898.00 | 844.00 | 849.00 | 16,980.00 | 10,696 |
| 2023-07-18 | 885.00 | 890.00 | 867.00 | 880.00 | 17,600.00 | 6,947 |
| 2023-07-17 | 891.00 | 916.00 | 874.00 | 888.00 | 17,760.00 | 4,178 |
| 2023-07-14 | 946.00 | 946.00 | 891.00 | 892.00 | 17,840.00 | 4,032 |
| 2023-07-13 | 901.00 | 978.00 | 900.00 | 906.00 | 18,120.00 | 38,427 |
| 2023-07-12 | 907.00 | 910.00 | 887.00 | 901.00 | 18,020.00 | 5,700 |
| 2023-07-11 | 880.00 | 917.00 | 871.00 | 895.00 | 17,900.00 | 8,975 |
| 2023-07-10 | 880.00 | 890.00 | 875.00 | 875.00 | 17,500.00 | 3,242 |
| 2023-07-07 | 892.00 | 898.00 | 866.00 | 878.00 | 17,560.00 | 10,222 |
| 2023-07-06 | 906.00 | 941.00 | 891.00 | 892.00 | 17,840.00 | 11,704 |
| 2023-07-05 | 877.00 | 905.00 | 877.00 | 905.00 | 18,100.00 | 9,308 |
| 2023-07-04 | 905.00 | 905.00 | 868.00 | 898.00 | 17,960.00 | 16,762 |
| 2023-07-03 | 895.00 | 909.00 | 858.00 | 894.00 | 17,880.00 | 3,425 |
| 2023-06-30 | 869.00 | 900.00 | 869.00 | 893.00 | 17,860.00 | 6,578 |
| 2023-06-29 | 910.00 | 914.00 | 880.00 | 889.00 | 17,780.00 | 4,128 |
| 2023-06-28 | 878.00 | 929.00 | 878.00 | 910.00 | 18,200.00 | 18,030 |
| 2023-06-27 | 890.00 | 894.00 | 876.00 | 885.00 | 17,700.00 | 8,440 |
| 2023-06-26 | 867.00 | 983.00 | 867.00 | 884.00 | 17,680.00 | 162,403 |
| 2023-06-23 | 890.00 | 900.00 | 862.00 | 873.00 | 17,460.00 | 8,680 |
| 2023-06-22 | 890.00 | 920.00 | 886.00 | 890.00 | 17,800.00 | 8,820 |
| 2023-06-21 | 900.00 | 910.00 | 890.00 | 890.00 | 17,800.00 | 5,244 |
| 2023-06-20 | 905.00 | 932.00 | 900.00 | 900.00 | 18,000.00 | 14,510 |
| 2023-06-19 | 965.00 | 972.00 | 921.00 | 922.00 | 18,440.00 | 16,020 |
| 2023-06-16 | 898.00 | 1,069.00 | 885.00 | 959.00 | 19,180.00 | 127,207 |
| 2023-06-15 | 900.00 | 927.00 | 884.00 | 898.00 | 17,960.00 | 12,925 |
| 2023-06-14 | 925.00 | 949.00 | 900.00 | 900.00 | 18,000.00 | 10,163 |
| 2023-06-13 | 971.00 | 971.00 | 930.00 | 935.00 | 18,700.00 | 17,026 |
| 2023-06-12 | 950.00 | 980.00 | 934.00 | 971.00 | 19,420.00 | 19,063 |
| 2023-06-09 | 941.00 | 970.00 | 918.00 | 970.00 | 19,400.00 | 22,762 |
| 2023-06-08 | 1,087.00 | 1,155.00 | 922.00 | 931.00 | 18,620.00 | 302,202 |
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.