ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 905.00 | 915.00 | 891.00 | 904.00 | 18,080.00 | 12,952 |
| 2023-06-05 | 853.00 | 905.00 | 853.00 | 897.00 | 17,940.00 | 17,287 |
| 2023-06-02 | 865.00 | 888.00 | 850.00 | 857.00 | 17,140.00 | 8,138 |
| 2023-06-01 | 902.00 | 917.00 | 865.00 | 865.00 | 17,300.00 | 9,282 |
| 2023-05-31 | 920.00 | 920.00 | 903.00 | 903.00 | 18,060.00 | 2,055 |
| 2023-05-30 | 907.00 | 916.00 | 900.00 | 915.00 | 18,300.00 | 4,068 |
| 2023-05-26 | 912.00 | 930.00 | 906.00 | 907.00 | 18,140.00 | 4,818 |
| 2023-05-25 | 908.00 | 927.00 | 893.00 | 926.00 | 18,520.00 | 8,123 |
| 2023-05-24 | 901.00 | 918.00 | 885.00 | 917.00 | 18,340.00 | 6,781 |
| 2023-05-23 | 914.00 | 929.00 | 896.00 | 909.00 | 18,180.00 | 9,126 |
| 2023-05-22 | 856.00 | 915.00 | 856.00 | 914.00 | 18,280.00 | 6,455 |
| 2023-05-19 | 880.00 | 890.00 | 858.00 | 881.00 | 17,620.00 | 8,295 |
| 2023-05-18 | 918.00 | 918.00 | 875.00 | 880.00 | 17,600.00 | 5,320 |
| 2023-05-17 | 855.00 | 900.00 | 825.00 | 894.00 | 17,880.00 | 14,068 |
| 2023-05-16 | 839.00 | 870.00 | 828.00 | 838.00 | 16,760.00 | 10,183 |
| 2023-05-15 | 884.00 | 884.00 | 800.00 | 839.00 | 16,780.00 | 10,383 |
| 2023-05-12 | 915.00 | 930.00 | 870.00 | 887.00 | 17,740.00 | 15,412 |
| 2023-05-11 | 885.00 | 939.00 | 800.00 | 915.00 | 18,300.00 | 38,201 |
| 2023-05-10 | 918.00 | 930.00 | 865.00 | 866.00 | 17,320.00 | 26,649 |
| 2023-05-09 | 904.00 | 918.00 | 873.00 | 918.00 | 18,360.00 | 12,446 |
| 2023-05-08 | 896.00 | 936.00 | 895.00 | 919.00 | 18,380.00 | 6,089 |
| 2023-05-04 | 909.00 | 917.00 | 886.00 | 889.00 | 17,780.00 | 8,285 |
| 2023-05-03 | 886.00 | 960.00 | 879.00 | 909.00 | 18,180.00 | 12,606 |
| 2023-05-02 | 880.00 | 909.00 | 872.00 | 887.00 | 17,740.00 | 14,864 |
| 2023-04-28 | 890.00 | 900.00 | 874.00 | 882.00 | 17,640.00 | 15,856 |
| 2023-04-27 | 958.00 | 958.00 | 865.00 | 890.00 | 17,800.00 | 22,331 |
| 2023-04-26 | 980.00 | 980.00 | 909.00 | 911.00 | 18,220.00 | 16,389 |
| 2023-04-25 | 997.00 | 1,009.00 | 953.00 | 953.00 | 19,060.00 | 9,010 |
| 2023-04-24 | 1,000.00 | 1,017.00 | 980.00 | 997.00 | 19,940.00 | 9,214 |
| 2023-04-21 | 1,032.00 | 1,046.00 | 1,001.00 | 1,010.00 | 20,200.00 | 15,149 |
| 2023-04-20 | 1,077.00 | 1,084.00 | 1,032.00 | 1,032.00 | 20,640.00 | 14,192 |
| 2023-04-19 | 1,065.00 | 1,102.00 | 1,037.00 | 1,065.00 | 21,300.00 | 27,452 |
| 2023-04-18 | 993.00 | 1,044.00 | 960.00 | 1,044.00 | 20,880.00 | 21,414 |
| 2023-04-17 | 1,005.00 | 1,019.00 | 970.00 | 986.00 | 19,720.00 | 29,387 |
| 2023-04-14 | 1,010.00 | 1,040.00 | 987.00 | 1,005.00 | 20,100.00 | 21,142 |
| 2023-04-13 | 1,059.00 | 1,059.00 | 1,000.00 | 1,011.00 | 20,220.00 | 24,325 |
| 2023-04-12 | 1,069.00 | 1,120.00 | 1,050.00 | 1,065.00 | 21,300.00 | 22,054 |
| 2023-04-11 | 1,122.00 | 1,125.00 | 1,049.00 | 1,069.00 | 21,380.00 | 30,868 |
| 2023-04-10 | 1,110.00 | 1,150.00 | 1,090.00 | 1,122.00 | 22,440.00 | 26,049 |
| 2023-04-07 | 1,116.00 | 1,138.00 | 1,077.00 | 1,121.00 | 22,420.00 | 21,642 |
| 2023-04-06 | 1,159.00 | 1,159.00 | 1,117.00 | 1,125.00 | 22,500.00 | 23,503 |
| 2023-04-05 | 1,169.00 | 1,170.00 | 1,121.00 | 1,159.00 | 23,180.00 | 32,152 |
| 2023-04-04 | 1,124.00 | 1,270.00 | 1,115.00 | 1,178.00 | 23,560.00 | 182,204 |
| 2023-04-03 | 1,090.00 | 1,190.00 | 1,090.00 | 1,121.00 | 22,420.00 | 49,783 |
| 2023-03-31 | 1,161.00 | 1,204.00 | 1,100.00 | 1,100.00 | 22,000.00 | 69,902 |
| 2023-03-30 | 1,176.00 | 1,269.00 | 1,134.00 | 1,156.00 | 23,120.00 | 112,861 |
| 2023-03-29 | 1,262.00 | 1,262.00 | 1,160.00 | 1,160.00 | 23,200.00 | 96,751 |
| 2023-03-28 | 1,069.00 | 1,369.00 | 1,069.00 | 1,262.00 | 25,240.00 | 587,799 |
| 2023-03-27 | 1,093.00 | 1,170.00 | 1,026.00 | 1,092.00 | 21,840.00 | 337,241 |
| 2023-03-24 | 855.00 | 1,046.00 | 824.00 | 1,046.00 | 20,920.00 | 384,407 |
| 2023-03-23 | 828.00 | 845.00 | 797.00 | 805.00 | 16,100.00 | 28,398 |
| 2023-03-22 | 811.00 | 837.00 | 800.00 | 836.00 | 16,720.00 | 34,949 |
| 2023-03-21 | 859.00 | 859.00 | 798.00 | 805.00 | 16,100.00 | 31,268 |
| 2023-03-20 | 815.00 | 865.00 | 815.00 | 839.00 | 16,780.00 | 37,766 |
| 2023-03-17 | 839.00 | 859.00 | 800.00 | 815.00 | 16,300.00 | 54,139 |
| 2023-03-16 | 896.00 | 919.00 | 815.00 | 839.00 | 16,780.00 | 77,605 |
| 2023-03-15 | 785.00 | 821.00 | 778.00 | 815.00 | 16,300.00 | 31,665 |
| 2023-03-14 | 806.00 | 806.00 | 778.00 | 785.00 | 15,700.00 | 28,143 |
| 2023-03-13 | 841.00 | 841.00 | 780.00 | 800.00 | 16,000.00 | 54,745 |
| 2023-03-10 | 808.00 | 929.00 | 790.00 | 849.00 | 16,980.00 | 105,809 |
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.