ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 785.00 | 857.00 | 770.00 | 837.00 | 16,740.00 | 85,519 |
| 2022-09-13 | 797.00 | 815.00 | 788.00 | 810.00 | 16,200.00 | 44,749 |
| 2022-09-08 | 769.00 | 795.00 | 760.00 | 788.00 | 15,760.00 | 16,407 |
| 2022-09-07 | 777.00 | 781.00 | 749.00 | 779.00 | 15,580.00 | 14,309 |
| 2022-09-06 | 720.00 | 780.00 | 715.00 | 777.00 | 15,540.00 | 16,406 |
| 2022-09-05 | 745.00 | 753.00 | 713.00 | 727.00 | 14,540.00 | 7,927 |
| 2022-09-02 | 760.00 | 774.00 | 723.00 | 760.00 | 15,200.00 | 10,891 |
| 2022-09-01 | 781.00 | 785.00 | 760.00 | 760.00 | 15,200.00 | 14,899 |
| 2022-08-31 | 766.00 | 790.00 | 758.00 | 785.00 | 15,700.00 | 12,311 |
| 2022-08-30 | 730.00 | 771.00 | 723.00 | 765.00 | 15,300.00 | 15,143 |
| 2022-08-29 | 762.00 | 770.00 | 730.00 | 730.00 | 14,600.00 | 16,214 |
| 2022-08-26 | 783.00 | 803.00 | 774.00 | 774.00 | 15,480.00 | 12,456 |
| 2022-08-25 | 770.00 | 825.00 | 769.00 | 783.00 | 15,660.00 | 24,964 |
| 2022-08-24 | 816.00 | 819.00 | 770.00 | 770.00 | 15,400.00 | 25,921 |
| 2022-08-23 | 809.00 | 824.00 | 791.00 | 816.00 | 16,320.00 | 49,868 |
| 2022-08-22 | 781.00 | 820.00 | 756.00 | 812.00 | 16,240.00 | 99,195 |
| 2022-08-19 | 733.00 | 798.00 | 721.00 | 785.00 | 15,700.00 | 130,739 |
| 2022-08-18 | 721.00 | 735.00 | 705.00 | 733.00 | 14,660.00 | 16,107 |
| 2022-08-17 | 730.00 | 736.00 | 695.00 | 733.00 | 14,660.00 | 25,010 |
| 2022-08-16 | 709.00 | 779.00 | 709.00 | 731.00 | 14,620.00 | 136,715 |
| 2022-08-12 | 683.00 | 720.00 | 672.00 | 699.00 | 13,980.00 | 38,182 |
| 2022-08-11 | 653.00 | 690.00 | 650.00 | 678.00 | 13,560.00 | 26,062 |
| 2022-08-10 | 658.00 | 662.00 | 648.00 | 653.00 | 13,060.00 | 11,795 |
| 2022-08-09 | 647.00 | 660.00 | 638.00 | 657.00 | 13,140.00 | 21,203 |
| 2022-08-08 | 670.00 | 670.00 | 645.00 | 648.00 | 12,960.00 | 16,360 |
| 2022-08-05 | 648.00 | 661.00 | 641.00 | 650.00 | 13,000.00 | 11,527 |
| 2022-08-04 | 639.00 | 653.00 | 636.00 | 648.00 | 12,960.00 | 25,633 |
| 2022-08-03 | 637.00 | 644.00 | 629.00 | 639.00 | 12,780.00 | 10,485 |
| 2022-08-02 | 642.00 | 674.00 | 636.00 | 643.00 | 12,860.00 | 45,572 |
| 2022-08-01 | 629.00 | 643.00 | 628.00 | 636.00 | 12,720.00 | 7,767 |
| 2022-07-29 | 609.00 | 636.00 | 609.00 | 629.00 | 12,580.00 | 16,060 |
| 2022-07-28 | 625.00 | 625.00 | 608.00 | 609.00 | 12,180.00 | 7,758 |
| 2022-07-27 | 613.00 | 618.00 | 604.00 | 614.00 | 12,280.00 | 7,416 |
| 2022-07-26 | 628.00 | 628.00 | 601.00 | 613.00 | 12,260.00 | 3,905 |
| 2022-07-25 | 610.00 | 615.00 | 599.00 | 613.00 | 12,260.00 | 10,676 |
| 2022-07-22 | 604.00 | 634.00 | 603.00 | 610.00 | 12,200.00 | 12,243 |
| 2022-07-21 | 607.00 | 620.00 | 600.00 | 604.00 | 12,080.00 | 15,259 |
| 2022-07-20 | 610.00 | 622.00 | 603.00 | 607.00 | 12,140.00 | 12,521 |
| 2022-07-19 | 615.00 | 622.00 | 605.00 | 610.00 | 12,200.00 | 9,298 |
| 2022-07-18 | 614.00 | 629.00 | 609.00 | 614.00 | 12,280.00 | 13,609 |
| 2022-07-15 | 593.00 | 607.00 | 582.00 | 605.00 | 12,100.00 | 12,310 |
| 2022-07-14 | 571.00 | 617.00 | 563.00 | 598.00 | 11,960.00 | 14,765 |
| 2022-07-13 | 575.00 | 593.00 | 558.00 | 572.00 | 11,440.00 | 9,519 |
| 2022-07-12 | 606.00 | 615.00 | 574.00 | 578.00 | 11,560.00 | 14,435 |
| 2022-07-11 | 627.00 | 631.00 | 600.00 | 600.00 | 12,000.00 | 12,113 |
| 2022-07-08 | 601.00 | 615.00 | 599.00 | 604.00 | 12,080.00 | 6,398 |
| 2022-07-07 | 591.00 | 602.00 | 583.00 | 589.00 | 11,780.00 | 9,270 |
| 2022-07-06 | 600.00 | 600.00 | 589.00 | 589.00 | 11,780.00 | 7,219 |
| 2022-07-05 | 581.00 | 599.00 | 581.00 | 590.00 | 11,800.00 | 6,623 |
| 2022-07-04 | 571.00 | 593.00 | 566.00 | 581.00 | 11,620.00 | 14,940 |
| 2022-07-01 | 594.00 | 603.00 | 560.00 | 571.00 | 11,420.00 | 17,684 |
| 2022-06-30 | 620.00 | 630.00 | 586.00 | 594.00 | 11,880.00 | 17,214 |
| 2022-06-29 | 629.00 | 629.00 | 609.00 | 620.00 | 12,400.00 | 11,875 |
| 2022-06-28 | 610.00 | 666.00 | 606.00 | 629.00 | 12,580.00 | 71,079 |
| 2022-06-27 | 579.00 | 630.00 | 579.00 | 602.00 | 12,040.00 | 47,453 |
| 2022-06-24 | 558.00 | 590.00 | 550.00 | 570.00 | 11,400.00 | 15,678 |
| 2022-06-23 | 587.00 | 606.00 | 532.00 | 552.00 | 11,040.00 | 36,861 |
| 2022-06-22 | 623.00 | 627.00 | 585.00 | 592.00 | 11,840.00 | 23,524 |
| 2022-06-21 | 618.00 | 627.00 | 601.00 | 616.00 | 12,320.00 | 13,518 |
| 2022-06-20 | 660.00 | 668.00 | 610.00 | 618.00 | 12,360.00 | 21,820 |
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.