ILYA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 647.00 | 658.00 | 620.00 | 657.00 | 13,140.00 | 30,395 |
| 2022-06-16 | 667.00 | 690.00 | 662.00 | 667.00 | 13,340.00 | 19,516 |
| 2022-06-15 | 685.00 | 691.00 | 650.00 | 665.00 | 13,300.00 | 21,193 |
| 2022-06-14 | 706.00 | 706.00 | 637.00 | 693.00 | 13,860.00 | 43,415 |
| 2022-06-13 | 767.00 | 767.00 | 714.00 | 714.00 | 14,280.00 | 42,301 |
| 2022-06-10 | 771.00 | 774.00 | 761.00 | 770.00 | 15,400.00 | 12,162 |
| 2022-06-09 | 782.00 | 784.00 | 760.00 | 770.00 | 15,400.00 | 22,585 |
| 2022-06-08 | 795.00 | 802.00 | 775.00 | 782.00 | 15,640.00 | 23,764 |
| 2022-06-07 | 813.00 | 813.00 | 795.00 | 795.00 | 15,900.00 | 21,047 |
| 2022-06-03 | 804.00 | 811.00 | 797.00 | 806.00 | 16,120.00 | 17,023 |
| 2022-06-02 | 792.00 | 811.00 | 784.00 | 802.00 | 16,040.00 | 27,029 |
| 2022-05-31 | 802.00 | 802.00 | 787.00 | 790.00 | 15,800.00 | 17,723 |
| 2022-05-30 | 785.00 | 805.00 | 785.00 | 794.00 | 15,880.00 | 24,801 |
| 2022-05-27 | 787.00 | 838.00 | 775.00 | 784.00 | 15,680.00 | 74,553 |
| 2022-05-26 | 795.00 | 797.00 | 779.00 | 780.00 | 15,600.00 | 21,897 |
| 2022-05-25 | 813.00 | 814.00 | 788.00 | 791.00 | 15,820.00 | 69,967 |
| 2022-05-24 | 760.00 | 847.00 | 760.00 | 825.00 | 16,500.00 | 335,560 |
| 2022-05-23 | 768.00 | 773.00 | 755.00 | 760.00 | 15,200.00 | 37,858 |
| 2022-05-20 | 766.00 | 785.00 | 763.00 | 764.00 | 15,280.00 | 49,072 |
| 2022-05-19 | 795.00 | 795.00 | 765.00 | 766.00 | 15,320.00 | 71,919 |
| 2022-05-18 | 823.00 | 830.00 | 799.00 | 803.00 | 16,060.00 | 66,722 |
| 2022-05-17 | 826.00 | 842.00 | 815.00 | 818.00 | 16,360.00 | 80,182 |
| 2022-05-16 | 817.00 | 855.00 | 798.00 | 818.00 | 16,360.00 | 133,117 |
| 2022-05-13 | 850.00 | 860.00 | 797.00 | 805.00 | 16,100.00 | 150,669 |
| 2022-05-12 | 894.00 | 894.00 | 849.00 | 850.00 | 17,000.00 | 111,838 |
| 2022-05-11 | 869.00 | 966.00 | 860.00 | 895.00 | 17,900.00 | 406,576 |
| 2022-05-10 | 897.00 | 897.00 | 841.00 | 869.00 | 17,380.00 | 158,555 |
| 2022-05-09 | 967.00 | 1,010.00 | 908.00 | 918.00 | 18,360.00 | 246,662 |
| 2022-05-06 | 1,070.00 | 1,070.00 | 980.00 | 982.00 | 19,640.00 | 543,056 |
| 2022-05-04 | 1,005.00 | 1,140.00 | 933.00 | 997.00 | 19,940.00 | 1,539,134 |
| 2022-05-03 | 1,180.00 | 1,240.00 | 977.00 | 1,020.00 | 20,400.00 | 2,810,730 |
| 2022-05-02 | 800.00 | 1,040.00 | 680.00 | 1,040.00 | 20,800.00 | 2,991,929 |
← NewerPage 18 of 18 · 1,052 trading days
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.