ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,750.00 | 1,930.00 | 1,680.00 | 1,845.00 | 36,900.00 | 78,341 |
| 2022-12-08 | 1,780.00 | 1,780.00 | 1,655.00 | 1,750.00 | 35,000.00 | 41,315 |
| 2022-12-07 | 1,775.00 | 1,815.00 | 1,685.00 | 1,800.00 | 36,000.00 | 38,159 |
| 2022-12-06 | 1,855.00 | 1,935.00 | 1,610.00 | 1,800.00 | 36,000.00 | 145,974 |
| 2022-12-05 | 1,775.00 | 1,895.00 | 1,760.00 | 1,855.00 | 37,100.00 | 100,547 |
| 2022-12-02 | 1,745.00 | 1,770.00 | 1,655.00 | 1,725.00 | 34,500.00 | 84,374 |
| 2022-12-01 | 1,580.00 | 1,860.00 | 1,540.00 | 1,745.00 | 34,900.00 | 358,142 |
| 2022-11-30 | 1,485.00 | 1,540.00 | 1,400.00 | 1,540.00 | 30,800.00 | 43,854 |
| 2022-11-29 | 1,450.00 | 1,510.00 | 1,430.00 | 1,485.00 | 29,700.00 | 38,561 |
| 2022-11-28 | 1,500.00 | 1,550.00 | 1,415.00 | 1,450.00 | 29,000.00 | 90,690 |
| 2022-11-25 | 1,450.00 | 1,500.00 | 1,405.00 | 1,450.00 | 29,000.00 | 106,130 |
| 2022-11-24 | 1,335.00 | 1,455.00 | 1,325.00 | 1,440.00 | 28,800.00 | 180,727 |
| 2022-11-23 | 1,245.00 | 1,420.00 | 1,220.00 | 1,335.00 | 26,700.00 | 200,084 |
| 2022-11-22 | 1,200.00 | 1,285.00 | 1,150.00 | 1,255.00 | 25,100.00 | 104,882 |
| 2022-11-21 | 1,190.00 | 1,280.00 | 1,180.00 | 1,220.00 | 24,400.00 | 103,009 |
| 2022-11-18 | 1,125.00 | 1,300.00 | 1,110.00 | 1,220.00 | 24,400.00 | 310,461 |
| 2022-11-17 | 1,075.00 | 1,245.00 | 1,070.00 | 1,125.00 | 22,500.00 | 259,529 |
| 2022-11-16 | 1,155.00 | 1,170.00 | 1,000.00 | 1,050.00 | 21,000.00 | 184,612 |
| 2022-11-15 | 1,230.00 | 1,270.00 | 1,145.00 | 1,155.00 | 23,100.00 | 412,419 |
| 2022-11-14 | 1,125.00 | 1,325.00 | 1,100.00 | 1,195.00 | 23,900.00 | 555,880 |
| 2022-11-11 | 900.00 | 1,125.00 | 863.00 | 1,065.00 | 21,300.00 | 529,713 |
| 2022-11-10 | 940.00 | 940.00 | 823.00 | 870.00 | 17,400.00 | 109,122 |
| 2022-11-09 | 1,005.00 | 1,005.00 | 940.00 | 946.00 | 18,920.00 | 27,413 |
| 2022-11-08 | 978.00 | 998.00 | 974.00 | 997.00 | 19,940.00 | 26,263 |
| 2022-11-07 | 945.00 | 985.00 | 940.00 | 981.00 | 19,620.00 | 17,840 |
| 2022-11-04 | 976.00 | 1,000.00 | 939.00 | 949.00 | 18,980.00 | 37,161 |
| 2022-11-03 | 1,045.00 | 1,045.00 | 995.00 | 1,000.00 | 20,000.00 | 47,113 |
| 2022-11-02 | 990.00 | 1,075.00 | 978.00 | 1,075.00 | 21,500.00 | 81,514 |
| 2022-11-01 | 920.00 | 1,015.00 | 808.00 | 989.00 | 19,780.00 | 108,044 |
| 2022-10-31 | 990.00 | 1,025.00 | 912.00 | 920.00 | 18,400.00 | 51,715 |
| 2022-10-28 | 1,175.00 | 1,175.00 | 930.00 | 1,005.00 | 20,100.00 | 179,427 |
| 2022-10-27 | 1,080.00 | 1,125.00 | 1,070.00 | 1,115.00 | 22,300.00 | 58,906 |
| 2022-10-26 | 1,035.00 | 1,100.00 | 981.00 | 1,065.00 | 21,300.00 | 83,999 |
| 2022-10-25 | 1,050.00 | 1,095.00 | 1,010.00 | 1,035.00 | 20,700.00 | 74,668 |
| 2022-10-24 | 970.00 | 1,035.00 | 952.00 | 1,030.00 | 20,600.00 | 65,460 |
| 2022-10-21 | 979.00 | 990.00 | 930.00 | 970.00 | 19,400.00 | 50,086 |
| 2022-10-20 | 971.00 | 999.00 | 944.00 | 979.00 | 19,580.00 | 79,396 |
| 2022-10-19 | 904.00 | 994.00 | 904.00 | 953.00 | 19,060.00 | 141,941 |
| 2022-10-18 | 847.00 | 910.00 | 845.00 | 896.00 | 17,920.00 | 63,315 |
| 2022-10-17 | 815.00 | 865.00 | 801.00 | 847.00 | 16,940.00 | 47,493 |
| 2022-10-14 | 806.00 | 832.00 | 800.00 | 815.00 | 16,300.00 | 25,030 |
| 2022-10-13 | 872.00 | 915.00 | 785.00 | 800.00 | 16,000.00 | 130,465 |
| 2022-10-12 | 777.00 | 885.00 | 760.00 | 880.00 | 17,600.00 | 239,928 |
| 2022-10-11 | 827.00 | 827.00 | 769.00 | 777.00 | 15,540.00 | 24,737 |
| 2022-10-07 | 810.00 | 847.00 | 783.00 | 827.00 | 16,540.00 | 44,790 |
| 2022-10-06 | 799.00 | 818.00 | 792.00 | 795.00 | 15,900.00 | 12,557 |
| 2022-10-05 | 800.00 | 821.00 | 777.00 | 801.00 | 16,020.00 | 33,855 |
| 2022-10-04 | 690.00 | 815.00 | 690.00 | 800.00 | 16,000.00 | 114,865 |
| 2022-09-30 | 701.00 | 701.00 | 670.00 | 690.00 | 13,800.00 | 7,448 |
| 2022-09-29 | 695.00 | 733.00 | 681.00 | 701.00 | 14,020.00 | 8,946 |
| 2022-09-28 | 690.00 | 711.00 | 658.00 | 702.00 | 14,040.00 | 20,933 |
| 2022-09-27 | 665.00 | 697.00 | 638.00 | 690.00 | 13,800.00 | 11,723 |
| 2022-09-26 | 701.00 | 705.00 | 656.00 | 679.00 | 13,580.00 | 15,196 |
| 2022-09-23 | 729.00 | 735.00 | 700.00 | 720.00 | 14,400.00 | 8,314 |
| 2022-09-22 | 756.00 | 756.00 | 725.00 | 736.00 | 14,720.00 | 22,171 |
| 2022-09-21 | 769.00 | 791.00 | 740.00 | 764.00 | 15,280.00 | 18,893 |
| 2022-09-20 | 805.00 | 805.00 | 728.00 | 769.00 | 15,380.00 | 24,220 |
| 2022-09-19 | 825.00 | 825.00 | 785.00 | 805.00 | 16,100.00 | 23,309 |
| 2022-09-16 | 822.00 | 830.00 | 800.00 | 825.00 | 16,500.00 | 21,835 |
| 2022-09-15 | 838.00 | 871.00 | 809.00 | 822.00 | 16,440.00 | 70,815 |
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.