Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 50,000.00 | 50,100.00 | 49,500.00 | 50,000.00 | 50,000.00 | 168,131 |
| 2024-07-24 | 50,000.00 | 50,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | 97,042 |
| 2024-07-23 | 51,500.00 | 51,800.00 | 49,850.00 | 50,200.00 | 50,200.00 | 320,504 |
| 2024-07-22 | 52,000.00 | 52,000.00 | 51,100.00 | 51,500.00 | 51,500.00 | 101,048 |
| 2024-07-19 | 52,200.00 | 52,200.00 | 51,400.00 | 51,800.00 | 51,800.00 | 138,958 |
| 2024-07-18 | 53,000.00 | 53,000.00 | 52,100.00 | 52,500.00 | 52,500.00 | 102,025 |
| 2024-07-17 | 52,200.00 | 53,100.00 | 52,000.00 | 52,800.00 | 52,800.00 | 111,476 |
| 2024-07-16 | 53,400.00 | 53,400.00 | 51,800.00 | 51,900.00 | 51,900.00 | 178,975 |
| 2024-07-15 | 53,900.00 | 54,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 95,635 |
| 2024-07-12 | 53,500.00 | 54,000.00 | 53,500.00 | 53,900.00 | 53,900.00 | 101,495 |
| 2024-07-11 | 53,400.00 | 53,700.00 | 52,700.00 | 53,700.00 | 53,700.00 | 157,325 |
| 2024-07-10 | 53,200.00 | 53,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | 70,737 |
| 2024-07-09 | 52,300.00 | 53,600.00 | 52,300.00 | 53,300.00 | 53,300.00 | 153,253 |
| 2024-07-08 | 51,600.00 | 52,600.00 | 51,500.00 | 52,400.00 | 52,400.00 | 106,855 |
| 2024-07-05 | 51,400.00 | 52,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | 157,147 |
| 2024-07-04 | 52,500.00 | 53,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | 348,837 |
| 2024-07-03 | 52,700.00 | 53,300.00 | 52,500.00 | 52,600.00 | 52,600.00 | 127,731 |
| 2024-07-02 | 53,600.00 | 53,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 187,506 |
| 2024-07-01 | 53,700.00 | 53,900.00 | 53,100.00 | 53,800.00 | 53,800.00 | 89,248 |
| 2024-06-28 | 53,600.00 | 53,800.00 | 53,400.00 | 53,600.00 | 53,600.00 | 123,426 |
| 2024-06-27 | 54,400.00 | 54,400.00 | 53,600.00 | 53,600.00 | 53,600.00 | 288,317 |
| 2024-06-26 | 55,000.00 | 55,100.00 | 54,400.00 | 54,600.00 | 54,600.00 | 183,415 |
| 2024-06-25 | 55,300.00 | 55,400.00 | 54,900.00 | 55,000.00 | 55,000.00 | 132,030 |
| 2024-06-24 | 55,100.00 | 55,300.00 | 54,900.00 | 55,000.00 | 55,000.00 | 114,172 |
| 2024-06-21 | 55,500.00 | 55,600.00 | 55,000.00 | 55,200.00 | 55,200.00 | 188,376 |
| 2024-06-20 | 55,400.00 | 55,600.00 | 55,200.00 | 55,400.00 | 55,400.00 | 97,903 |
| 2024-06-19 | 55,600.00 | 55,700.00 | 55,000.00 | 55,300.00 | 55,300.00 | 209,147 |
| 2024-06-18 | 56,100.00 | 56,300.00 | 55,500.00 | 55,500.00 | 55,500.00 | 177,760 |
| 2024-06-17 | 56,000.00 | 56,100.00 | 55,700.00 | 56,100.00 | 56,100.00 | 88,134 |
| 2024-06-14 | 55,800.00 | 56,200.00 | 55,600.00 | 55,800.00 | 55,800.00 | 169,097 |
| 2024-06-13 | 56,000.00 | 56,300.00 | 55,800.00 | 55,900.00 | 55,900.00 | 183,328 |
| 2024-06-12 | 56,000.00 | 56,300.00 | 55,700.00 | 55,900.00 | 55,900.00 | 148,964 |
| 2024-06-11 | 55,900.00 | 56,200.00 | 55,800.00 | 56,000.00 | 56,000.00 | 107,428 |
| 2024-06-10 | 56,200.00 | 56,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | 211,007 |
| 2024-06-07 | 56,800.00 | 57,100.00 | 56,400.00 | 56,400.00 | 56,400.00 | 131,512 |
| 2024-06-05 | 56,900.00 | 57,200.00 | 56,500.00 | 56,500.00 | 56,500.00 | 136,118 |
| 2024-06-04 | 57,000.00 | 57,100.00 | 56,800.00 | 56,800.00 | 56,800.00 | 123,362 |
| 2024-06-03 | 57,200.00 | 57,300.00 | 56,500.00 | 56,900.00 | 56,900.00 | 125,437 |
| 2024-05-31 | 55,800.00 | 57,100.00 | 55,800.00 | 56,900.00 | 56,900.00 | 268,117 |
| 2024-05-30 | 55,800.00 | 56,100.00 | 55,600.00 | 55,700.00 | 55,700.00 | 192,417 |
| 2024-05-29 | 56,600.00 | 56,600.00 | 55,900.00 | 56,200.00 | 56,200.00 | 249,288 |
| 2024-05-28 | 57,200.00 | 57,200.00 | 56,600.00 | 56,800.00 | 56,800.00 | 170,049 |
| 2024-05-27 | 57,100.00 | 58,000.00 | 56,700.00 | 57,200.00 | 57,200.00 | 221,827 |
| 2024-05-24 | 56,400.00 | 56,700.00 | 56,200.00 | 56,700.00 | 56,700.00 | 140,597 |
| 2024-05-23 | 56,900.00 | 57,200.00 | 56,600.00 | 56,700.00 | 56,700.00 | 181,081 |
| 2024-05-22 | 57,600.00 | 57,600.00 | 56,800.00 | 57,000.00 | 57,000.00 | 315,308 |
| 2024-05-21 | 57,700.00 | 57,900.00 | 57,300.00 | 57,500.00 | 57,500.00 | 147,006 |
| 2024-05-20 | 58,900.00 | 58,900.00 | 57,700.00 | 57,800.00 | 57,800.00 | 205,222 |
| 2024-05-17 | 58,300.00 | 59,000.00 | 58,200.00 | 58,500.00 | 58,500.00 | 106,227 |
| 2024-05-16 | 58,700.00 | 58,800.00 | 58,100.00 | 58,300.00 | 58,300.00 | 162,383 |
| 2024-05-14 | 58,900.00 | 59,100.00 | 58,000.00 | 58,200.00 | 58,200.00 | 151,943 |
| 2024-05-13 | 60,100.00 | 60,100.00 | 58,400.00 | 58,600.00 | 58,600.00 | 196,683 |
| 2024-05-10 | 60,000.00 | 60,100.00 | 59,300.00 | 59,600.00 | 59,600.00 | 159,801 |
| 2024-05-09 | 59,400.00 | 60,400.00 | 59,200.00 | 59,600.00 | 59,600.00 | 436,135 |
| 2024-05-08 | 59,100.00 | 59,300.00 | 58,600.00 | 58,900.00 | 58,900.00 | 210,133 |
| 2024-05-07 | 58,800.00 | 59,400.00 | 58,500.00 | 59,000.00 | 59,000.00 | 235,200 |
| 2024-05-03 | 57,700.00 | 58,600.00 | 57,700.00 | 58,300.00 | 58,300.00 | 287,471 |
| 2024-05-02 | 58,100.00 | 58,200.00 | 57,000.00 | 57,500.00 | 57,500.00 | 689,822 |
| 2024-04-30 | 59,200.00 | 60,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | 521,966 |
| 2024-04-29 | 57,900.00 | 59,300.00 | 57,800.00 | 58,800.00 | 58,800.00 | 289,686 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.