ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 936.00 | 944.00 | 797.00 | 808.00 | 16,160.00 | 117,681 |
| 2023-03-08 | 932.00 | 985.00 | 890.00 | 965.00 | 19,300.00 | 87,005 |
| 2023-03-07 | 850.00 | 935.00 | 810.00 | 923.00 | 18,460.00 | 84,939 |
| 2023-03-06 | 851.00 | 875.00 | 829.00 | 840.00 | 16,800.00 | 24,266 |
| 2023-03-03 | 838.00 | 851.00 | 796.00 | 829.00 | 16,580.00 | 58,613 |
| 2023-03-02 | 802.00 | 830.00 | 770.00 | 782.00 | 15,640.00 | 34,794 |
| 2023-02-28 | 813.00 | 823.00 | 793.00 | 793.00 | 15,860.00 | 23,153 |
| 2023-02-27 | 820.00 | 829.00 | 790.00 | 820.00 | 16,400.00 | 17,648 |
| 2023-02-24 | 854.00 | 854.00 | 814.00 | 829.00 | 16,580.00 | 25,772 |
| 2023-02-23 | 833.00 | 900.00 | 829.00 | 847.00 | 16,940.00 | 45,959 |
| 2023-02-22 | 812.00 | 942.00 | 799.00 | 833.00 | 16,660.00 | 168,630 |
| 2023-02-21 | 831.00 | 835.00 | 807.00 | 809.00 | 16,180.00 | 29,829 |
| 2023-02-20 | 845.00 | 845.00 | 817.00 | 828.00 | 16,560.00 | 22,601 |
| 2023-02-17 | 879.00 | 886.00 | 832.00 | 844.00 | 16,880.00 | 65,056 |
| 2023-02-16 | 808.00 | 970.00 | 780.00 | 871.00 | 17,420.00 | 326,886 |
| 2023-02-15 | 863.00 | 878.00 | 776.00 | 803.00 | 16,060.00 | 93,763 |
| 2023-02-14 | 799.00 | 960.00 | 780.00 | 857.00 | 17,140.00 | 483,777 |
| 2023-02-13 | 1,300.00 | 1,300.00 | 921.00 | 921.00 | 18,420.00 | 333,935 |
| 2023-02-10 | 1,270.00 | 1,325.00 | 1,233.00 | 1,315.00 | 26,300.00 | 23,942 |
| 2023-02-09 | 1,335.00 | 1,410.00 | 1,269.00 | 1,272.00 | 25,440.00 | 45,769 |
| 2023-02-08 | 1,291.00 | 1,350.00 | 1,250.00 | 1,335.00 | 26,700.00 | 26,398 |
| 2023-02-07 | 1,300.00 | 1,300.00 | 1,245.00 | 1,272.00 | 25,440.00 | 16,327 |
| 2023-02-06 | 1,278.00 | 1,300.00 | 1,257.00 | 1,274.00 | 25,480.00 | 7,177 |
| 2023-02-03 | 1,276.00 | 1,292.00 | 1,250.00 | 1,278.00 | 25,560.00 | 10,988 |
| 2023-02-02 | 1,293.00 | 1,316.00 | 1,275.00 | 1,276.00 | 25,520.00 | 14,089 |
| 2023-02-01 | 1,280.00 | 1,346.00 | 1,275.00 | 1,292.00 | 25,840.00 | 17,224 |
| 2023-01-31 | 1,330.00 | 1,330.00 | 1,260.00 | 1,291.00 | 25,820.00 | 19,918 |
| 2023-01-30 | 1,285.00 | 1,382.00 | 1,242.00 | 1,332.00 | 26,640.00 | 60,905 |
| 2023-01-27 | 1,325.00 | 1,370.00 | 1,215.00 | 1,370.00 | 27,400.00 | 69,716 |
| 2023-01-26 | 1,494.00 | 1,507.00 | 1,300.00 | 1,359.00 | 27,180.00 | 60,777 |
| 2023-01-25 | 1,440.00 | 1,570.00 | 1,440.00 | 1,491.00 | 29,820.00 | 34,120 |
| 2023-01-20 | 1,395.00 | 1,470.00 | 1,380.00 | 1,440.00 | 28,800.00 | 22,676 |
| 2023-01-19 | 1,385.00 | 1,400.00 | 1,360.00 | 1,395.00 | 27,900.00 | 8,627 |
| 2023-01-18 | 1,400.00 | 1,420.00 | 1,360.00 | 1,395.00 | 27,900.00 | 11,260 |
| 2023-01-17 | 1,365.00 | 1,415.00 | 1,345.00 | 1,395.00 | 27,900.00 | 20,617 |
| 2023-01-16 | 1,390.00 | 1,455.00 | 1,355.00 | 1,380.00 | 27,600.00 | 31,505 |
| 2023-01-13 | 1,390.00 | 1,420.00 | 1,345.00 | 1,390.00 | 27,800.00 | 29,078 |
| 2023-01-12 | 1,435.00 | 1,465.00 | 1,375.00 | 1,390.00 | 27,800.00 | 37,909 |
| 2023-01-11 | 1,255.00 | 1,510.00 | 1,245.00 | 1,420.00 | 28,400.00 | 284,695 |
| 2023-01-10 | 1,585.00 | 1,585.00 | 1,140.00 | 1,220.00 | 24,400.00 | 334,014 |
| 2023-01-09 | 1,695.00 | 1,700.00 | 1,550.00 | 1,590.00 | 31,800.00 | 67,391 |
| 2023-01-06 | 1,580.00 | 1,770.00 | 1,530.00 | 1,680.00 | 33,600.00 | 62,556 |
| 2023-01-05 | 1,500.00 | 1,600.00 | 1,500.00 | 1,585.00 | 31,700.00 | 21,940 |
| 2023-01-04 | 1,550.00 | 1,565.00 | 1,485.00 | 1,505.00 | 30,100.00 | 27,448 |
| 2023-01-03 | 1,590.00 | 1,640.00 | 1,545.00 | 1,560.00 | 31,200.00 | 21,391 |
| 2023-01-02 | 1,695.00 | 1,715.00 | 1,580.00 | 1,615.00 | 32,300.00 | 28,584 |
| 2022-12-29 | 1,620.00 | 1,755.00 | 1,620.00 | 1,640.00 | 32,800.00 | 45,518 |
| 2022-12-28 | 1,535.00 | 1,650.00 | 1,500.00 | 1,625.00 | 32,500.00 | 39,000 |
| 2022-12-27 | 1,505.00 | 1,650.00 | 1,505.00 | 1,550.00 | 31,000.00 | 58,968 |
| 2022-12-26 | 1,545.00 | 1,550.00 | 1,425.00 | 1,535.00 | 30,700.00 | 38,416 |
| 2022-12-23 | 1,525.00 | 1,665.00 | 1,455.00 | 1,540.00 | 30,800.00 | 38,705 |
| 2022-12-22 | 1,405.00 | 1,565.00 | 1,365.00 | 1,540.00 | 30,800.00 | 90,516 |
| 2022-12-21 | 1,520.00 | 1,540.00 | 1,370.00 | 1,420.00 | 28,400.00 | 92,835 |
| 2022-12-20 | 1,540.00 | 1,585.00 | 1,480.00 | 1,525.00 | 30,500.00 | 59,640 |
| 2022-12-19 | 1,700.00 | 1,810.00 | 1,435.00 | 1,580.00 | 31,600.00 | 170,123 |
| 2022-12-16 | 1,785.00 | 1,820.00 | 1,710.00 | 1,710.00 | 34,200.00 | 24,611 |
| 2022-12-15 | 1,760.00 | 1,860.00 | 1,750.00 | 1,785.00 | 35,700.00 | 36,225 |
| 2022-12-14 | 1,750.00 | 1,800.00 | 1,735.00 | 1,755.00 | 35,100.00 | 15,159 |
| 2022-12-13 | 1,840.00 | 1,895.00 | 1,740.00 | 1,750.00 | 35,000.00 | 33,517 |
| 2022-12-12 | 1,840.00 | 1,900.00 | 1,765.00 | 1,865.00 | 37,300.00 | 29,115 |
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.