Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 60,500.00 | 60,500.00 | 58,100.00 | 59,500.00 | 59,500.00 | 406,742 |
| 2024-01-26 | 59,600.00 | 60,600.00 | 59,100.00 | 60,100.00 | 60,100.00 | 200,595 |
| 2024-01-25 | 59,600.00 | 59,700.00 | 58,700.00 | 59,500.00 | 59,500.00 | 138,076 |
| 2024-01-24 | 59,800.00 | 59,800.00 | 58,800.00 | 59,400.00 | 59,400.00 | 133,028 |
| 2024-01-23 | 58,400.00 | 60,000.00 | 58,000.00 | 59,600.00 | 59,600.00 | 247,792 |
| 2024-01-22 | 57,500.00 | 58,600.00 | 57,000.00 | 58,600.00 | 58,600.00 | 234,359 |
| 2024-01-19 | 57,800.00 | 58,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 282,805 |
| 2024-01-18 | 57,400.00 | 58,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 281,011 |
| 2024-01-17 | 59,000.00 | 59,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | 457,428 |
| 2024-01-16 | 60,100.00 | 60,500.00 | 59,100.00 | 59,100.00 | 59,100.00 | 376,030 |
| 2024-01-15 | 60,800.00 | 60,900.00 | 60,000.00 | 60,500.00 | 60,500.00 | 260,000 |
| 2024-01-12 | 61,900.00 | 62,000.00 | 60,600.00 | 61,000.00 | 61,000.00 | 341,210 |
| 2024-01-11 | 62,100.00 | 62,400.00 | 61,400.00 | 62,000.00 | 62,000.00 | 282,354 |
| 2024-01-10 | 62,500.00 | 63,100.00 | 61,600.00 | 61,800.00 | 61,800.00 | 285,994 |
| 2024-01-09 | 63,000.00 | 63,300.00 | 62,400.00 | 62,900.00 | 62,900.00 | 230,087 |
| 2024-01-08 | 63,000.00 | 63,300.00 | 62,200.00 | 62,300.00 | 62,300.00 | 213,502 |
| 2024-01-05 | 63,300.00 | 63,500.00 | 62,500.00 | 62,800.00 | 62,800.00 | 272,265 |
| 2024-01-04 | 64,200.00 | 64,600.00 | 62,600.00 | 63,200.00 | 63,200.00 | 424,659 |
| 2024-01-03 | 65,300.00 | 65,400.00 | 64,400.00 | 64,500.00 | 64,500.00 | 246,671 |
| 2024-01-02 | 65,200.00 | 65,800.00 | 64,800.00 | 65,600.00 | 65,600.00 | 176,096 |
| 2023-12-28 | 64,400.00 | 65,400.00 | 64,300.00 | 65,400.00 | 65,400.00 | 230,139 |
| 2023-12-27 | 64,600.00 | 65,000.00 | 63,900.00 | 64,300.00 | 64,300.00 | 207,561 |
| 2023-12-26 | 65,100.00 | 65,100.00 | 64,500.00 | 64,800.00 | 64,600.00 | 203,247 |
| 2023-12-22 | 65,100.00 | 65,200.00 | 64,600.00 | 64,700.00 | 64,500.31 | 229,912 |
| 2023-12-21 | 65,300.00 | 66,100.00 | 64,900.00 | 65,200.00 | 64,998.77 | 263,799 |
| 2023-12-20 | 65,800.00 | 66,200.00 | 65,300.00 | 65,800.00 | 65,596.91 | 236,695 |
| 2023-12-19 | 65,000.00 | 65,800.00 | 65,000.00 | 65,700.00 | 65,497.22 | 162,752 |
| 2023-12-18 | 65,800.00 | 65,900.00 | 65,000.00 | 65,500.00 | 65,297.84 | 220,873 |
| 2023-12-15 | 65,500.00 | 66,200.00 | 65,500.00 | 66,000.00 | 65,796.30 | 203,230 |
| 2023-12-14 | 64,900.00 | 65,800.00 | 64,700.00 | 65,600.00 | 65,397.53 | 300,341 |
| 2023-12-13 | 65,000.00 | 65,300.00 | 64,300.00 | 64,400.00 | 64,201.23 | 167,640 |
| 2023-12-12 | 65,100.00 | 65,400.00 | 64,800.00 | 65,000.00 | 64,799.38 | 151,769 |
| 2023-12-11 | 64,600.00 | 65,000.00 | 64,300.00 | 64,800.00 | 64,600.00 | 255,578 |
| 2023-12-08 | 64,600.00 | 64,800.00 | 64,100.00 | 64,300.00 | 64,101.54 | 221,555 |
| 2023-12-07 | 64,800.00 | 64,900.00 | 64,300.00 | 64,400.00 | 64,201.23 | 142,291 |
| 2023-12-06 | 65,000.00 | 65,400.00 | 64,700.00 | 64,800.00 | 64,600.00 | 162,228 |
| 2023-12-05 | 64,600.00 | 65,200.00 | 64,300.00 | 64,800.00 | 64,600.00 | 203,628 |
| 2023-12-04 | 65,300.00 | 65,600.00 | 64,600.00 | 64,900.00 | 64,699.69 | 180,659 |
| 2023-12-01 | 65,500.00 | 66,000.00 | 65,200.00 | 65,300.00 | 65,098.46 | 236,325 |
| 2023-11-30 | 64,600.00 | 66,100.00 | 64,500.00 | 65,600.00 | 65,397.53 | 532,943 |
| 2023-11-29 | 65,400.00 | 65,700.00 | 64,300.00 | 64,600.00 | 64,400.62 | 354,639 |
| 2023-11-28 | 66,700.00 | 67,000.00 | 65,300.00 | 65,400.00 | 65,198.15 | 447,792 |
| 2023-11-27 | 66,700.00 | 67,100.00 | 66,200.00 | 66,800.00 | 66,593.83 | 181,813 |
| 2023-11-24 | 67,300.00 | 67,300.00 | 66,300.00 | 66,500.00 | 66,294.75 | 252,571 |
| 2023-11-23 | 68,100.00 | 68,100.00 | 66,900.00 | 67,300.00 | 67,092.28 | 231,779 |
| 2023-11-22 | 68,000.00 | 68,700.00 | 67,700.00 | 68,100.00 | 67,889.81 | 242,479 |
| 2023-11-21 | 67,400.00 | 68,800.00 | 67,100.00 | 68,500.00 | 68,288.58 | 472,175 |
| 2023-11-20 | 66,000.00 | 67,300.00 | 65,700.00 | 67,100.00 | 66,892.90 | 266,319 |
| 2023-11-17 | 67,000.00 | 67,000.00 | 65,600.00 | 65,800.00 | 65,596.91 | 289,036 |
| 2023-11-16 | 67,800.00 | 68,000.00 | 66,800.00 | 67,000.00 | 66,793.21 | 250,378 |
| 2023-11-15 | 66,500.00 | 67,900.00 | 66,200.00 | 67,700.00 | 67,491.05 | 452,574 |
| 2023-11-14 | 64,900.00 | 65,800.00 | 64,700.00 | 65,500.00 | 65,297.84 | 228,188 |
| 2023-11-13 | 65,800.00 | 66,100.00 | 64,400.00 | 64,500.00 | 64,300.93 | 226,406 |
| 2023-11-10 | 66,300.00 | 66,700.00 | 65,100.00 | 65,300.00 | 65,098.46 | 337,967 |
| 2023-11-09 | 66,900.00 | 67,500.00 | 66,000.00 | 66,900.00 | 66,693.52 | 354,387 |
| 2023-11-08 | 67,400.00 | 68,700.00 | 66,600.00 | 67,000.00 | 66,793.21 | 545,126 |
| 2023-11-07 | 69,000.00 | 70,600.00 | 65,600.00 | 66,700.00 | 66,494.14 | 849,454 |
| 2023-11-06 | 70,900.00 | 70,900.00 | 66,600.00 | 68,800.00 | 68,587.65 | 1,435,719 |
| 2023-11-03 | 62,300.00 | 65,600.00 | 62,300.00 | 65,000.00 | 64,799.38 | 803,886 |
| 2023-11-02 | 62,100.00 | 62,800.00 | 61,500.00 | 61,800.00 | 61,609.26 | 372,942 |
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.