Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 57,300.00 | 57,800.00 | 57,000.00 | 57,600.00 | 57,600.00 | 92,736 |
| 2024-04-25 | 57,200.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | 130,142 |
| 2024-04-24 | 57,700.00 | 57,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | 150,937 |
| 2024-04-23 | 58,000.00 | 58,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 152,864 |
| 2024-04-22 | 58,100.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | 149,986 |
| 2024-04-19 | 56,700.00 | 57,800.00 | 56,400.00 | 57,600.00 | 57,600.00 | 214,034 |
| 2024-04-18 | 55,900.00 | 57,300.00 | 55,900.00 | 57,200.00 | 57,200.00 | 172,343 |
| 2024-04-17 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 190,288 |
| 2024-04-16 | 57,300.00 | 57,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | 487,734 |
| 2024-04-15 | 57,500.00 | 58,000.00 | 57,100.00 | 57,300.00 | 57,300.00 | 382,750 |
| 2024-04-12 | 58,800.00 | 59,200.00 | 58,300.00 | 58,400.00 | 58,400.00 | 211,727 |
| 2024-04-11 | 59,400.00 | 59,500.00 | 58,400.00 | 58,800.00 | 58,800.00 | 273,738 |
| 2024-04-09 | 60,000.00 | 60,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | 167,575 |
| 2024-04-08 | 60,200.00 | 60,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | 168,675 |
| 2024-04-05 | 59,200.00 | 60,500.00 | 59,200.00 | 59,800.00 | 59,800.00 | 218,812 |
| 2024-04-04 | 61,000.00 | 61,100.00 | 59,400.00 | 59,800.00 | 59,800.00 | 512,765 |
| 2024-04-03 | 62,300.00 | 62,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | 393,447 |
| 2024-04-02 | 62,500.00 | 63,000.00 | 61,700.00 | 62,800.00 | 62,800.00 | 535,420 |
| 2024-04-01 | 60,400.00 | 63,000.00 | 60,300.00 | 62,900.00 | 62,900.00 | 1,040,425 |
| 2024-03-29 | 61,100.00 | 61,100.00 | 59,700.00 | 60,000.00 | 60,000.00 | 308,564 |
| 2024-03-28 | 61,200.00 | 61,800.00 | 60,500.00 | 60,600.00 | 60,600.00 | 441,607 |
| 2024-03-27 | 60,500.00 | 61,100.00 | 60,000.00 | 60,600.00 | 60,600.00 | 454,369 |
| 2024-03-26 | 58,200.00 | 60,300.00 | 58,100.00 | 60,200.00 | 60,200.00 | 689,234 |
| 2024-03-25 | 58,000.00 | 58,100.00 | 57,600.00 | 57,800.00 | 57,800.00 | 162,376 |
| 2024-03-22 | 57,500.00 | 58,400.00 | 57,500.00 | 58,000.00 | 58,000.00 | 262,605 |
| 2024-03-21 | 57,600.00 | 57,800.00 | 57,200.00 | 57,500.00 | 57,500.00 | 312,095 |
| 2024-03-20 | 57,700.00 | 57,700.00 | 57,000.00 | 57,500.00 | 57,500.00 | 213,029 |
| 2024-03-19 | 57,700.00 | 57,800.00 | 57,200.00 | 57,200.00 | 57,200.00 | 304,879 |
| 2024-03-18 | 58,100.00 | 58,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | 250,740 |
| 2024-03-15 | 58,200.00 | 58,400.00 | 57,600.00 | 58,000.00 | 58,000.00 | 344,970 |
| 2024-03-14 | 58,800.00 | 59,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | 458,576 |
| 2024-03-13 | 59,500.00 | 59,600.00 | 58,800.00 | 59,000.00 | 59,000.00 | 225,988 |
| 2024-03-12 | 59,300.00 | 60,200.00 | 58,800.00 | 59,400.00 | 59,400.00 | 321,199 |
| 2024-03-11 | 58,400.00 | 59,400.00 | 58,200.00 | 58,900.00 | 58,900.00 | 322,442 |
| 2024-03-08 | 58,600.00 | 58,700.00 | 57,400.00 | 57,900.00 | 57,900.00 | 386,285 |
| 2024-03-07 | 58,700.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 394,752 |
| 2024-03-06 | 59,100.00 | 59,500.00 | 58,900.00 | 59,200.00 | 59,200.00 | 187,501 |
| 2024-03-05 | 59,500.00 | 60,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | 338,208 |
| 2024-03-04 | 60,800.00 | 61,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 676,644 |
| 2024-02-29 | 61,300.00 | 62,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | 3,520,750 |
| 2024-02-28 | 60,200.00 | 61,900.00 | 60,200.00 | 61,700.00 | 61,700.00 | 500,375 |
| 2024-02-27 | 60,400.00 | 60,800.00 | 59,800.00 | 59,900.00 | 59,900.00 | 240,413 |
| 2024-02-26 | 60,700.00 | 61,100.00 | 60,500.00 | 60,500.00 | 60,500.00 | 196,460 |
| 2024-02-23 | 61,000.00 | 61,200.00 | 60,500.00 | 60,700.00 | 60,700.00 | 207,462 |
| 2024-02-22 | 61,800.00 | 61,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 144,605 |
| 2024-02-21 | 61,000.00 | 61,800.00 | 60,800.00 | 61,300.00 | 61,300.00 | 272,283 |
| 2024-02-20 | 61,300.00 | 61,400.00 | 60,300.00 | 60,500.00 | 60,500.00 | 158,624 |
| 2024-02-19 | 60,700.00 | 61,800.00 | 60,600.00 | 61,500.00 | 61,500.00 | 302,978 |
| 2024-02-16 | 59,900.00 | 60,700.00 | 59,500.00 | 60,700.00 | 60,700.00 | 228,332 |
| 2024-02-15 | 59,600.00 | 59,700.00 | 59,200.00 | 59,300.00 | 59,300.00 | 148,773 |
| 2024-02-14 | 59,000.00 | 59,800.00 | 58,700.00 | 59,100.00 | 59,100.00 | 215,318 |
| 2024-02-13 | 61,000.00 | 61,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | 527,771 |
| 2024-02-08 | 60,900.00 | 61,700.00 | 60,300.00 | 60,600.00 | 60,600.00 | 415,068 |
| 2024-02-07 | 60,800.00 | 61,800.00 | 60,400.00 | 60,900.00 | 60,900.00 | 262,608 |
| 2024-02-06 | 60,600.00 | 61,400.00 | 60,200.00 | 60,800.00 | 60,800.00 | 369,972 |
| 2024-02-05 | 60,000.00 | 61,300.00 | 59,100.00 | 60,500.00 | 60,500.00 | 352,136 |
| 2024-02-02 | 59,000.00 | 60,300.00 | 58,600.00 | 59,700.00 | 59,700.00 | 302,861 |
| 2024-02-01 | 57,800.00 | 59,200.00 | 57,800.00 | 58,900.00 | 58,900.00 | 267,149 |
| 2024-01-31 | 58,500.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 252,482 |
| 2024-01-30 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | 327,637 |
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.