Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 62,600.00 | 62,800.00 | 60,200.00 | 61,300.00 | 61,110.80 | 679,945 |
| 2023-10-31 | 61,400.00 | 64,100.00 | 61,200.00 | 62,300.00 | 62,107.72 | 843,929 |
| 2023-10-30 | 61,000.00 | 61,200.00 | 57,900.00 | 60,800.00 | 60,612.35 | 2,286,287 |
| 2023-10-27 | 70,300.00 | 71,100.00 | 67,600.00 | 68,500.00 | 68,288.58 | 670,349 |
| 2023-10-26 | 70,200.00 | 71,300.00 | 69,200.00 | 69,900.00 | 69,684.26 | 368,629 |
| 2023-10-25 | 70,700.00 | 72,500.00 | 70,600.00 | 71,600.00 | 71,379.01 | 478,988 |
| 2023-10-24 | 69,900.00 | 70,800.00 | 68,500.00 | 70,600.00 | 70,382.10 | 321,340 |
| 2023-10-23 | 67,900.00 | 69,800.00 | 67,500.00 | 69,400.00 | 69,185.80 | 271,173 |
| 2023-10-20 | 67,800.00 | 68,400.00 | 66,800.00 | 67,900.00 | 67,690.43 | 378,571 |
| 2023-10-19 | 69,300.00 | 69,400.00 | 68,400.00 | 68,600.00 | 68,388.27 | 390,093 |
| 2023-10-18 | 70,900.00 | 71,000.00 | 69,700.00 | 69,800.00 | 69,584.57 | 326,701 |
| 2023-10-17 | 70,700.00 | 71,600.00 | 70,400.00 | 70,500.00 | 70,282.41 | 279,338 |
| 2023-10-16 | 71,300.00 | 71,400.00 | 69,800.00 | 70,400.00 | 70,182.72 | 482,113 |
| 2023-10-13 | 73,200.00 | 73,300.00 | 71,500.00 | 72,000.00 | 71,777.78 | 363,394 |
| 2023-10-12 | 73,300.00 | 74,000.00 | 72,600.00 | 72,900.00 | 72,675.00 | 465,477 |
| 2023-10-11 | 73,700.00 | 74,000.00 | 72,600.00 | 73,000.00 | 72,774.69 | 469,562 |
| 2023-10-10 | 77,000.00 | 77,100.00 | 72,200.00 | 72,500.00 | 72,276.23 | 921,503 |
| 2023-10-06 | 78,400.00 | 79,400.00 | 76,800.00 | 77,300.00 | 77,061.42 | 372,039 |
| 2023-10-05 | 79,600.00 | 80,900.00 | 78,500.00 | 78,600.00 | 78,357.41 | 251,774 |
| 2023-10-04 | 83,200.00 | 83,400.00 | 78,800.00 | 79,100.00 | 78,855.86 | 676,659 |
| 2023-09-27 | 82,700.00 | 85,000.00 | 82,500.00 | 84,700.00 | 84,438.58 | 273,661 |
| 2023-09-26 | 86,400.00 | 86,400.00 | 82,600.00 | 83,300.00 | 83,042.90 | 468,760 |
| 2023-09-25 | 84,400.00 | 88,200.00 | 84,400.00 | 87,100.00 | 86,831.17 | 427,890 |
| 2023-09-22 | 85,000.00 | 85,500.00 | 84,000.00 | 84,700.00 | 84,438.58 | 341,734 |
| 2023-09-21 | 87,900.00 | 87,900.00 | 84,800.00 | 86,000.00 | 85,734.57 | 459,989 |
| 2023-09-20 | 89,300.00 | 89,400.00 | 87,100.00 | 88,300.00 | 88,027.47 | 275,857 |
| 2023-09-19 | 90,300.00 | 90,500.00 | 88,700.00 | 89,300.00 | 89,024.38 | 229,526 |
| 2023-09-18 | 87,900.00 | 91,200.00 | 87,500.00 | 90,100.00 | 89,821.91 | 550,023 |
| 2023-09-15 | 86,900.00 | 89,300.00 | 86,700.00 | 88,100.00 | 87,828.09 | 418,586 |
| 2023-09-14 | 86,600.00 | 87,800.00 | 86,200.00 | 86,200.00 | 85,933.95 | 280,851 |
| 2023-09-13 | 86,700.00 | 87,500.00 | 85,500.00 | 86,200.00 | 85,933.95 | 283,696 |
| 2023-09-12 | 89,900.00 | 89,900.00 | 86,800.00 | 87,000.00 | 86,731.48 | 345,827 |
| 2023-09-11 | 88,300.00 | 90,500.00 | 86,600.00 | 89,900.00 | 89,622.53 | 521,450 |
| 2023-09-08 | 87,300.00 | 88,100.00 | 86,600.00 | 88,100.00 | 87,828.09 | 247,342 |
| 2023-09-07 | 88,500.00 | 89,400.00 | 86,700.00 | 86,900.00 | 86,631.79 | 365,091 |
| 2023-09-06 | 88,600.00 | 89,900.00 | 87,800.00 | 88,900.00 | 88,625.62 | 361,877 |
| 2023-09-05 | 88,200.00 | 90,300.00 | 88,000.00 | 88,400.00 | 88,127.16 | 318,749 |
| 2023-09-04 | 88,500.00 | 88,900.00 | 86,700.00 | 88,000.00 | 87,728.40 | 333,748 |
| 2023-09-01 | 88,700.00 | 91,000.00 | 87,900.00 | 88,200.00 | 87,927.78 | 536,712 |
| 2023-08-31 | 87,400.00 | 89,200.00 | 85,900.00 | 88,200.00 | 87,927.78 | 644,303 |
| 2023-08-30 | 87,800.00 | 88,500.00 | 87,100.00 | 87,600.00 | 87,329.63 | 413,453 |
| 2023-08-29 | 90,800.00 | 90,900.00 | 87,500.00 | 87,600.00 | 87,329.63 | 563,340 |
| 2023-08-28 | 91,000.00 | 94,000.00 | 89,600.00 | 89,900.00 | 89,622.53 | 1,374,396 |
| 2023-08-25 | 87,000.00 | 89,700.00 | 86,600.00 | 88,500.00 | 88,226.85 | 681,267 |
| 2023-08-24 | 86,100.00 | 87,500.00 | 85,100.00 | 87,100.00 | 86,831.17 | 503,746 |
| 2023-08-23 | 85,800.00 | 87,000.00 | 85,300.00 | 85,600.00 | 85,335.80 | 296,366 |
| 2023-08-22 | 86,800.00 | 87,800.00 | 85,400.00 | 85,800.00 | 85,535.19 | 385,168 |
| 2023-08-21 | 87,100.00 | 88,500.00 | 85,000.00 | 86,200.00 | 85,933.95 | 634,647 |
| 2023-08-18 | 88,100.00 | 90,800.00 | 87,000.00 | 87,800.00 | 87,529.01 | 942,180 |
| 2023-08-17 | 89,100.00 | 89,800.00 | 86,500.00 | 88,900.00 | 88,625.62 | 854,955 |
| 2023-08-16 | 90,000.00 | 91,000.00 | 87,200.00 | 90,400.00 | 90,120.99 | 1,209,664 |
| 2023-08-14 | 90,000.00 | 93,200.00 | 89,900.00 | 91,000.00 | 90,719.14 | 2,184,833 |
| 2023-08-11 | 88,500.00 | 91,200.00 | 86,300.00 | 89,200.00 | 88,924.69 | 2,986,868 |
| 2023-08-10 | 80,600.00 | 87,400.00 | 78,600.00 | 86,800.00 | 86,532.10 | 5,665,204 |
| 2023-08-09 | 74,700.00 | 74,700.00 | 73,700.00 | 74,000.00 | 73,771.60 | 184,318 |
| 2023-08-08 | 75,200.00 | 75,300.00 | 74,400.00 | 74,500.00 | 74,270.06 | 152,605 |
| 2023-08-07 | 74,500.00 | 75,600.00 | 74,200.00 | 75,100.00 | 74,868.21 | 202,113 |
| 2023-08-04 | 73,100.00 | 75,400.00 | 72,900.00 | 75,000.00 | 74,768.52 | 308,390 |
| 2023-08-03 | 73,900.00 | 74,500.00 | 73,100.00 | 73,500.00 | 73,273.15 | 185,041 |
| 2023-08-02 | 75,900.00 | 75,900.00 | 73,100.00 | 73,800.00 | 73,572.22 | 265,034 |
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.