Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 74,800.00 | 75,800.00 | 74,700.00 | 75,600.00 | 75,366.67 | 311,790 |
| 2023-07-31 | 74,100.00 | 75,900.00 | 73,500.00 | 75,300.00 | 75,067.59 | 932,984 |
| 2023-07-28 | 71,800.00 | 72,700.00 | 70,600.00 | 72,300.00 | 72,076.85 | 352,237 |
| 2023-07-27 | 68,500.00 | 72,100.00 | 68,200.00 | 71,900.00 | 71,678.09 | 539,286 |
| 2023-07-26 | 69,100.00 | 69,200.00 | 66,600.00 | 68,200.00 | 67,989.51 | 450,850 |
| 2023-07-25 | 71,000.00 | 71,200.00 | 68,700.00 | 69,000.00 | 68,787.04 | 532,032 |
| 2023-07-24 | 71,300.00 | 71,400.00 | 70,100.00 | 70,600.00 | 70,382.10 | 276,638 |
| 2023-07-21 | 72,000.00 | 72,300.00 | 71,100.00 | 71,300.00 | 71,079.94 | 254,088 |
| 2023-07-20 | 72,400.00 | 72,800.00 | 71,700.00 | 71,900.00 | 71,678.09 | 269,834 |
| 2023-07-19 | 73,500.00 | 73,500.00 | 72,400.00 | 72,800.00 | 72,575.31 | 296,565 |
| 2023-07-18 | 75,600.00 | 75,600.00 | 73,400.00 | 73,600.00 | 73,372.84 | 253,230 |
| 2023-07-17 | 75,000.00 | 75,900.00 | 74,500.00 | 75,400.00 | 75,167.28 | 228,359 |
| 2023-07-14 | 75,800.00 | 76,400.00 | 75,100.00 | 75,400.00 | 75,167.28 | 221,630 |
| 2023-07-13 | 76,200.00 | 76,600.00 | 75,200.00 | 75,400.00 | 75,167.28 | 396,477 |
| 2023-07-12 | 75,400.00 | 76,400.00 | 75,000.00 | 76,300.00 | 76,064.51 | 363,652 |
| 2023-07-11 | 76,000.00 | 76,000.00 | 74,700.00 | 75,400.00 | 75,167.28 | 208,403 |
| 2023-07-10 | 73,600.00 | 75,700.00 | 73,500.00 | 75,400.00 | 75,167.28 | 420,333 |
| 2023-07-07 | 73,200.00 | 74,200.00 | 72,800.00 | 73,500.00 | 73,273.15 | 224,127 |
| 2023-07-06 | 73,800.00 | 73,900.00 | 72,500.00 | 73,400.00 | 73,173.46 | 314,171 |
| 2023-07-05 | 72,900.00 | 74,200.00 | 72,500.00 | 73,700.00 | 73,472.53 | 209,222 |
| 2023-07-04 | 74,900.00 | 75,100.00 | 72,800.00 | 73,000.00 | 72,774.69 | 309,277 |
| 2023-07-03 | 74,000.00 | 75,200.00 | 73,600.00 | 74,800.00 | 74,569.14 | 321,773 |
| 2023-06-30 | 73,200.00 | 73,900.00 | 72,900.00 | 73,400.00 | 73,173.46 | 215,021 |
| 2023-06-29 | 74,000.00 | 74,400.00 | 72,800.00 | 73,200.00 | 72,974.07 | 232,723 |
| 2023-06-28 | 73,000.00 | 74,600.00 | 73,000.00 | 74,300.00 | 74,070.68 | 300,207 |
| 2023-06-27 | 72,500.00 | 73,300.00 | 72,400.00 | 73,000.00 | 72,774.69 | 157,521 |
| 2023-06-26 | 72,300.00 | 73,100.00 | 70,900.00 | 72,800.00 | 72,575.31 | 207,279 |
| 2023-06-23 | 73,100.00 | 73,100.00 | 72,100.00 | 72,300.00 | 72,076.85 | 211,103 |
| 2023-06-22 | 72,900.00 | 73,300.00 | 72,100.00 | 73,100.00 | 72,874.38 | 203,798 |
| 2023-06-21 | 73,800.00 | 73,800.00 | 72,800.00 | 72,900.00 | 72,675.00 | 323,888 |
| 2023-06-20 | 74,300.00 | 77,500.00 | 73,700.00 | 74,100.00 | 73,871.30 | 1,008,490 |
| 2023-06-19 | 73,700.00 | 74,600.00 | 72,800.00 | 73,200.00 | 72,974.07 | 409,872 |
| 2023-06-16 | 72,000.00 | 74,000.00 | 71,800.00 | 73,400.00 | 73,173.46 | 481,692 |
| 2023-06-15 | 73,400.00 | 73,900.00 | 71,900.00 | 72,000.00 | 71,777.78 | 444,677 |
| 2023-06-14 | 73,800.00 | 73,900.00 | 73,000.00 | 73,400.00 | 73,173.46 | 249,461 |
| 2023-06-13 | 74,600.00 | 74,600.00 | 73,400.00 | 73,800.00 | 73,572.22 | 493,551 |
| 2023-06-12 | 76,600.00 | 76,600.00 | 73,700.00 | 74,100.00 | 73,871.30 | 710,129 |
| 2023-06-09 | 77,000.00 | 78,100.00 | 76,500.00 | 76,900.00 | 76,662.65 | 392,795 |
| 2023-06-08 | 78,200.00 | 78,300.00 | 76,000.00 | 76,300.00 | 76,064.51 | 510,865 |
| 2023-06-07 | 78,000.00 | 78,800.00 | 77,800.00 | 77,900.00 | 77,659.57 | 181,124 |
| 2023-06-05 | 78,400.00 | 78,600.00 | 77,700.00 | 78,000.00 | 77,759.26 | 208,030 |
| 2023-06-02 | 78,800.00 | 79,000.00 | 77,800.00 | 78,300.00 | 78,058.33 | 195,315 |
| 2023-06-01 | 77,600.00 | 78,600.00 | 77,600.00 | 78,400.00 | 78,158.02 | 253,787 |
| 2023-05-31 | 79,700.00 | 80,400.00 | 76,600.00 | 77,200.00 | 76,961.73 | 746,204 |
| 2023-05-30 | 80,700.00 | 81,100.00 | 79,700.00 | 80,500.00 | 80,251.54 | 242,423 |
| 2023-05-26 | 80,100.00 | 81,000.00 | 79,800.00 | 80,700.00 | 80,450.93 | 226,888 |
| 2023-05-25 | 81,600.00 | 82,300.00 | 80,100.00 | 80,400.00 | 80,151.85 | 258,101 |
| 2023-05-24 | 83,200.00 | 83,200.00 | 80,700.00 | 81,900.00 | 81,647.22 | 270,375 |
| 2023-05-23 | 83,800.00 | 84,800.00 | 83,200.00 | 83,500.00 | 83,242.28 | 235,297 |
| 2023-05-22 | 82,600.00 | 83,900.00 | 82,100.00 | 83,600.00 | 83,341.98 | 236,846 |
| 2023-05-19 | 81,500.00 | 83,100.00 | 81,400.00 | 82,500.00 | 82,245.37 | 259,501 |
| 2023-05-18 | 81,800.00 | 82,500.00 | 81,000.00 | 81,500.00 | 81,248.46 | 186,399 |
| 2023-05-17 | 79,900.00 | 81,800.00 | 79,800.00 | 81,700.00 | 81,447.84 | 173,295 |
| 2023-05-16 | 80,800.00 | 81,000.00 | 79,900.00 | 80,400.00 | 80,151.85 | 150,207 |
| 2023-05-15 | 80,300.00 | 81,000.00 | 79,200.00 | 80,700.00 | 80,450.93 | 152,795 |
| 2023-05-12 | 80,700.00 | 81,400.00 | 80,000.00 | 80,700.00 | 80,450.93 | 193,951 |
| 2023-05-11 | 81,400.00 | 81,800.00 | 80,300.00 | 80,600.00 | 80,351.23 | 314,091 |
| 2023-05-10 | 81,500.00 | 82,100.00 | 80,700.00 | 81,300.00 | 81,049.07 | 246,662 |
| 2023-05-09 | 82,600.00 | 83,600.00 | 81,100.00 | 81,400.00 | 81,148.77 | 260,165 |
| 2023-05-08 | 84,400.00 | 84,500.00 | 82,000.00 | 82,500.00 | 82,245.37 | 392,094 |
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.