Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 85,000.00 | 85,600.00 | 83,300.00 | 84,100.00 | 83,840.43 | 244,192 |
| 2023-05-03 | 86,400.00 | 88,000.00 | 84,700.00 | 85,800.00 | 85,535.19 | 392,954 |
| 2023-05-02 | 85,000.00 | 89,000.00 | 84,500.00 | 87,300.00 | 87,030.56 | 1,327,666 |
| 2023-04-28 | 79,500.00 | 82,300.00 | 79,000.00 | 81,500.00 | 81,248.46 | 437,178 |
| 2023-04-27 | 80,100.00 | 80,300.00 | 78,900.00 | 79,300.00 | 79,055.25 | 149,677 |
| 2023-04-26 | 77,900.00 | 80,700.00 | 77,900.00 | 79,600.00 | 79,354.32 | 333,586 |
| 2023-04-25 | 78,400.00 | 78,800.00 | 77,600.00 | 77,700.00 | 77,460.19 | 222,959 |
| 2023-04-24 | 78,700.00 | 79,000.00 | 77,200.00 | 78,200.00 | 77,958.64 | 352,865 |
| 2023-04-21 | 84,300.00 | 84,400.00 | 78,200.00 | 78,700.00 | 78,457.10 | 994,274 |
| 2023-04-20 | 86,300.00 | 86,700.00 | 84,600.00 | 85,500.00 | 85,236.11 | 197,957 |
| 2023-04-19 | 87,000.00 | 87,300.00 | 85,700.00 | 86,500.00 | 86,233.02 | 293,302 |
| 2023-04-18 | 83,400.00 | 86,800.00 | 83,000.00 | 86,500.00 | 86,233.02 | 627,907 |
| 2023-04-17 | 84,700.00 | 84,800.00 | 83,100.00 | 83,500.00 | 83,242.28 | 174,779 |
| 2023-04-14 | 84,400.00 | 85,000.00 | 83,900.00 | 84,400.00 | 84,139.51 | 185,648 |
| 2023-04-13 | 84,300.00 | 84,800.00 | 83,300.00 | 83,900.00 | 83,641.05 | 260,972 |
| 2023-04-12 | 83,500.00 | 84,500.00 | 83,000.00 | 84,400.00 | 84,139.51 | 279,998 |
| 2023-04-11 | 82,000.00 | 84,400.00 | 81,400.00 | 83,500.00 | 83,242.28 | 406,883 |
| 2023-04-10 | 81,600.00 | 82,500.00 | 81,300.00 | 81,900.00 | 81,647.22 | 178,469 |
| 2023-04-07 | 81,500.00 | 82,400.00 | 81,200.00 | 82,100.00 | 81,846.60 | 214,510 |
| 2023-04-06 | 82,500.00 | 82,500.00 | 81,200.00 | 81,400.00 | 81,148.77 | 173,089 |
| 2023-04-05 | 82,400.00 | 83,400.00 | 82,200.00 | 82,400.00 | 82,145.68 | 253,477 |
| 2023-04-04 | 82,900.00 | 83,000.00 | 81,500.00 | 81,800.00 | 81,547.53 | 202,568 |
| 2023-04-03 | 81,500.00 | 83,200.00 | 81,100.00 | 82,500.00 | 82,245.37 | 325,804 |
| 2023-03-31 | 81,200.00 | 81,900.00 | 80,200.00 | 81,500.00 | 81,248.46 | 257,079 |
| 2023-03-30 | 80,900.00 | 81,500.00 | 80,100.00 | 80,700.00 | 80,450.93 | 192,998 |
| 2023-03-29 | 78,900.00 | 81,100.00 | 78,800.00 | 80,800.00 | 80,550.62 | 447,077 |
| 2023-03-28 | 79,300.00 | 79,700.00 | 78,200.00 | 78,800.00 | 78,556.79 | 184,396 |
| 2023-03-27 | 79,000.00 | 79,800.00 | 77,100.00 | 79,300.00 | 79,055.25 | 302,217 |
| 2023-03-24 | 78,600.00 | 79,500.00 | 78,100.00 | 78,500.00 | 78,257.72 | 238,508 |
| 2023-03-23 | 76,000.00 | 79,800.00 | 75,500.00 | 78,900.00 | 78,656.48 | 663,852 |
| 2023-03-22 | 76,400.00 | 77,000.00 | 76,000.00 | 76,300.00 | 76,064.51 | 187,552 |
| 2023-03-21 | 75,700.00 | 76,400.00 | 74,900.00 | 76,100.00 | 75,865.12 | 234,842 |
| 2023-03-20 | 74,500.00 | 77,000.00 | 74,300.00 | 74,900.00 | 74,668.83 | 466,490 |
| 2023-03-17 | 72,000.00 | 73,600.00 | 71,800.00 | 73,000.00 | 72,774.69 | 268,141 |
| 2023-03-16 | 71,200.00 | 72,300.00 | 70,600.00 | 71,800.00 | 71,578.40 | 313,969 |
| 2023-03-15 | 73,900.00 | 73,900.00 | 72,200.00 | 72,500.00 | 72,276.23 | 273,209 |
| 2023-03-14 | 75,900.00 | 75,900.00 | 73,000.00 | 73,200.00 | 72,974.07 | 284,361 |
| 2023-03-13 | 75,500.00 | 76,300.00 | 74,300.00 | 75,900.00 | 75,665.74 | 274,287 |
| 2023-03-10 | 76,000.00 | 76,900.00 | 75,500.00 | 75,800.00 | 75,566.05 | 296,516 |
| 2023-03-09 | 77,100.00 | 77,400.00 | 76,200.00 | 76,900.00 | 76,662.65 | 446,241 |
| 2023-03-08 | 76,800.00 | 77,000.00 | 75,900.00 | 76,700.00 | 76,463.27 | 297,852 |
| 2023-03-07 | 78,200.00 | 78,200.00 | 77,100.00 | 77,400.00 | 77,161.11 | 339,315 |
| 2023-03-06 | 78,300.00 | 78,600.00 | 77,700.00 | 78,400.00 | 78,158.02 | 262,016 |
| 2023-03-03 | 79,500.00 | 79,600.00 | 77,600.00 | 78,000.00 | 77,759.26 | 433,490 |
| 2023-03-02 | 80,200.00 | 80,900.00 | 79,100.00 | 79,300.00 | 79,055.25 | 293,327 |
| 2023-02-28 | 79,200.00 | 80,600.00 | 79,200.00 | 80,200.00 | 79,952.47 | 253,281 |
| 2023-02-27 | 79,200.00 | 79,300.00 | 78,000.00 | 78,600.00 | 78,357.41 | 253,261 |
| 2023-02-24 | 79,600.00 | 80,300.00 | 78,900.00 | 79,700.00 | 79,454.01 | 168,880 |
| 2023-02-23 | 79,800.00 | 80,200.00 | 79,300.00 | 79,600.00 | 79,354.32 | 192,277 |
| 2023-02-22 | 80,100.00 | 80,200.00 | 79,200.00 | 79,500.00 | 79,254.63 | 226,993 |
| 2023-02-21 | 82,400.00 | 82,500.00 | 80,500.00 | 80,800.00 | 80,550.62 | 207,742 |
| 2023-02-20 | 80,700.00 | 82,400.00 | 80,500.00 | 82,100.00 | 81,846.60 | 237,694 |
| 2023-02-17 | 80,500.00 | 81,200.00 | 79,900.00 | 80,500.00 | 80,251.54 | 163,947 |
| 2023-02-16 | 80,800.00 | 81,400.00 | 80,200.00 | 80,800.00 | 80,550.62 | 225,695 |
| 2023-02-15 | 81,500.00 | 82,200.00 | 79,700.00 | 80,200.00 | 79,952.47 | 390,665 |
| 2023-02-14 | 81,600.00 | 82,300.00 | 81,200.00 | 81,300.00 | 81,049.07 | 221,053 |
| 2023-02-13 | 83,800.00 | 83,800.00 | 81,200.00 | 81,600.00 | 81,348.15 | 314,578 |
| 2023-02-10 | 82,500.00 | 84,800.00 | 82,100.00 | 83,200.00 | 82,943.21 | 557,252 |
| 2023-02-09 | 80,900.00 | 84,200.00 | 80,800.00 | 81,700.00 | 81,447.84 | 593,901 |
| 2023-02-08 | 80,500.00 | 81,500.00 | 79,900.00 | 81,300.00 | 81,049.07 | 257,609 |
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.