Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 69,800.00 | 73,000.00 | 67,800.00 | 72,900.00 | 72,499.67 | 1,193,789 |
| 2022-11-10 | 66,000.00 | 67,400.00 | 65,600.00 | 66,700.00 | 66,333.72 | 374,417 |
| 2022-11-09 | 66,200.00 | 67,100.00 | 65,800.00 | 67,000.00 | 66,632.07 | 462,633 |
| 2022-11-08 | 64,800.00 | 65,800.00 | 64,400.00 | 65,600.00 | 65,239.76 | 451,103 |
| 2022-11-07 | 63,500.00 | 64,700.00 | 62,800.00 | 64,200.00 | 63,847.44 | 355,616 |
| 2022-11-04 | 62,800.00 | 64,800.00 | 60,600.00 | 64,700.00 | 64,344.70 | 1,004,134 |
| 2022-11-03 | 63,500.00 | 63,800.00 | 62,600.00 | 62,700.00 | 62,355.68 | 475,057 |
| 2022-11-02 | 65,000.00 | 65,100.00 | 63,800.00 | 64,500.00 | 64,145.80 | 699,260 |
| 2022-11-01 | 65,100.00 | 65,400.00 | 64,500.00 | 65,300.00 | 64,941.40 | 485,501 |
| 2022-10-31 | 70,600.00 | 70,600.00 | 64,500.00 | 65,000.00 | 64,643.05 | 1,726,316 |
| 2022-10-28 | 70,600.00 | 71,900.00 | 70,600.00 | 71,300.00 | 70,908.45 | 118,426 |
| 2022-10-27 | 69,700.00 | 71,100.00 | 69,700.00 | 71,100.00 | 70,709.55 | 186,205 |
| 2022-10-26 | 71,400.00 | 71,700.00 | 69,300.00 | 69,700.00 | 69,317.24 | 327,498 |
| 2022-10-25 | 72,500.00 | 72,600.00 | 71,000.00 | 71,400.00 | 71,007.91 | 175,693 |
| 2022-10-24 | 73,200.00 | 73,700.00 | 71,700.00 | 72,000.00 | 71,604.61 | 213,310 |
| 2022-10-21 | 73,000.00 | 73,200.00 | 71,600.00 | 72,500.00 | 72,101.86 | 203,575 |
| 2022-10-20 | 73,200.00 | 74,000.00 | 72,300.00 | 73,500.00 | 73,096.37 | 266,768 |
| 2022-10-19 | 75,200.00 | 76,300.00 | 73,000.00 | 73,500.00 | 73,096.37 | 256,586 |
| 2022-10-18 | 74,100.00 | 74,800.00 | 73,300.00 | 74,500.00 | 74,090.88 | 155,119 |
| 2022-10-17 | 73,600.00 | 74,000.00 | 73,000.00 | 73,500.00 | 73,096.37 | 155,761 |
| 2022-10-14 | 74,100.00 | 75,100.00 | 73,700.00 | 74,300.00 | 73,891.98 | 191,863 |
| 2022-10-13 | 74,200.00 | 74,700.00 | 72,900.00 | 73,500.00 | 73,096.37 | 253,812 |
| 2022-10-12 | 73,100.00 | 75,200.00 | 72,600.00 | 74,100.00 | 73,693.08 | 187,011 |
| 2022-10-11 | 74,300.00 | 75,400.00 | 72,900.00 | 73,000.00 | 72,599.12 | 188,361 |
| 2022-10-07 | 74,800.00 | 76,000.00 | 74,400.00 | 75,800.00 | 75,383.74 | 281,959 |
| 2022-10-06 | 74,300.00 | 75,900.00 | 73,500.00 | 74,800.00 | 74,389.23 | 216,474 |
| 2022-10-05 | 75,000.00 | 75,500.00 | 73,200.00 | 73,900.00 | 73,494.18 | 191,016 |
| 2022-10-04 | 72,200.00 | 75,100.00 | 72,200.00 | 74,500.00 | 74,090.88 | 266,963 |
| 2022-09-30 | 72,100.00 | 73,100.00 | 71,500.00 | 71,900.00 | 71,505.16 | 190,032 |
| 2022-09-29 | 73,900.00 | 75,700.00 | 72,500.00 | 72,500.00 | 72,101.86 | 267,090 |
| 2022-09-28 | 72,700.00 | 74,500.00 | 71,500.00 | 73,100.00 | 72,698.57 | 313,578 |
| 2022-09-27 | 72,200.00 | 73,400.00 | 71,500.00 | 73,400.00 | 72,996.92 | 246,317 |
| 2022-09-26 | 74,000.00 | 74,300.00 | 71,300.00 | 72,300.00 | 71,902.96 | 293,439 |
| 2022-09-23 | 76,600.00 | 76,900.00 | 74,600.00 | 75,000.00 | 74,588.14 | 306,582 |
| 2022-09-22 | 75,900.00 | 77,300.00 | 75,100.00 | 76,500.00 | 76,079.90 | 300,485 |
| 2022-09-21 | 75,900.00 | 77,800.00 | 75,700.00 | 76,500.00 | 76,079.90 | 345,173 |
| 2022-09-20 | 73,800.00 | 76,800.00 | 73,500.00 | 76,800.00 | 76,378.25 | 462,647 |
| 2022-09-19 | 74,000.00 | 74,500.00 | 72,700.00 | 73,600.00 | 73,195.82 | 247,282 |
| 2022-09-16 | 72,300.00 | 73,800.00 | 72,000.00 | 73,800.00 | 73,394.73 | 264,529 |
| 2022-09-15 | 72,000.00 | 73,900.00 | 71,700.00 | 72,800.00 | 72,400.22 | 264,510 |
| 2022-09-14 | 70,500.00 | 72,200.00 | 70,500.00 | 71,600.00 | 71,206.81 | 138,258 |
| 2022-09-13 | 71,800.00 | 73,500.00 | 71,800.00 | 73,000.00 | 72,599.12 | 208,316 |
| 2022-09-08 | 71,100.00 | 71,500.00 | 70,600.00 | 71,000.00 | 70,610.10 | 163,829 |
| 2022-09-07 | 71,600.00 | 72,200.00 | 69,800.00 | 70,000.00 | 69,615.59 | 218,728 |
| 2022-09-06 | 71,700.00 | 72,700.00 | 71,500.00 | 72,200.00 | 71,803.51 | 85,990 |
| 2022-09-05 | 72,100.00 | 72,800.00 | 71,300.00 | 71,700.00 | 71,306.26 | 161,013 |
| 2022-09-02 | 73,500.00 | 73,600.00 | 72,000.00 | 72,400.00 | 72,002.41 | 195,603 |
| 2022-09-01 | 73,300.00 | 74,800.00 | 72,700.00 | 72,900.00 | 72,499.67 | 271,005 |
| 2022-08-31 | 73,500.00 | 74,800.00 | 73,200.00 | 73,800.00 | 73,394.73 | 341,057 |
| 2022-08-30 | 71,900.00 | 74,200.00 | 71,800.00 | 74,000.00 | 73,593.63 | 211,098 |
| 2022-08-29 | 70,500.00 | 72,600.00 | 70,500.00 | 71,900.00 | 71,505.16 | 188,052 |
| 2022-08-26 | 74,100.00 | 74,300.00 | 72,800.00 | 73,000.00 | 72,599.12 | 175,544 |
| 2022-08-25 | 71,500.00 | 75,000.00 | 71,000.00 | 73,800.00 | 73,394.73 | 562,617 |
| 2022-08-24 | 70,000.00 | 71,500.00 | 68,900.00 | 71,000.00 | 70,610.10 | 194,311 |
| 2022-08-23 | 71,000.00 | 71,200.00 | 69,500.00 | 69,800.00 | 69,416.69 | 182,948 |
| 2022-08-22 | 71,400.00 | 71,800.00 | 70,600.00 | 71,700.00 | 71,306.26 | 97,651 |
| 2022-08-19 | 72,200.00 | 72,500.00 | 71,600.00 | 71,900.00 | 71,505.16 | 87,343 |
| 2022-08-18 | 72,200.00 | 73,100.00 | 71,300.00 | 72,200.00 | 71,803.51 | 133,118 |
| 2022-08-17 | 73,000.00 | 73,200.00 | 72,200.00 | 72,500.00 | 72,101.86 | 97,320 |
| 2022-08-16 | 72,200.00 | 73,100.00 | 72,000.00 | 72,800.00 | 72,400.22 | 123,435 |
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.