Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 72,900.00 | 73,300.00 | 71,900.00 | 72,200.00 | 71,803.51 | 163,827 |
| 2022-08-11 | 72,400.00 | 73,200.00 | 71,800.00 | 73,100.00 | 72,698.57 | 185,548 |
| 2022-08-10 | 73,000.00 | 73,200.00 | 71,300.00 | 71,500.00 | 71,107.36 | 122,542 |
| 2022-08-09 | 72,800.00 | 73,200.00 | 72,300.00 | 72,800.00 | 72,400.22 | 122,413 |
| 2022-08-08 | 72,100.00 | 73,200.00 | 71,800.00 | 73,100.00 | 72,698.57 | 162,139 |
| 2022-08-05 | 72,800.00 | 73,000.00 | 72,200.00 | 72,600.00 | 72,201.32 | 125,905 |
| 2022-08-04 | 71,800.00 | 72,700.00 | 71,400.00 | 72,600.00 | 72,201.32 | 186,165 |
| 2022-08-03 | 70,600.00 | 71,600.00 | 70,600.00 | 71,500.00 | 71,107.36 | 122,249 |
| 2022-08-02 | 72,100.00 | 72,600.00 | 70,700.00 | 71,100.00 | 70,709.55 | 181,355 |
| 2022-08-01 | 72,500.00 | 74,200.00 | 71,900.00 | 72,700.00 | 72,300.77 | 274,222 |
| 2022-07-29 | 71,200.00 | 71,800.00 | 70,600.00 | 71,800.00 | 71,405.71 | 206,684 |
| 2022-07-28 | 71,400.00 | 71,600.00 | 70,100.00 | 70,800.00 | 70,411.20 | 209,043 |
| 2022-07-27 | 71,000.00 | 71,100.00 | 70,200.00 | 70,900.00 | 70,510.65 | 106,182 |
| 2022-07-26 | 70,700.00 | 71,300.00 | 70,300.00 | 70,900.00 | 70,510.65 | 90,188 |
| 2022-07-25 | 70,500.00 | 70,800.00 | 69,800.00 | 70,300.00 | 69,913.95 | 167,875 |
| 2022-07-22 | 70,200.00 | 71,100.00 | 70,000.00 | 70,500.00 | 70,112.85 | 138,705 |
| 2022-07-21 | 69,000.00 | 70,400.00 | 68,900.00 | 70,200.00 | 69,814.50 | 208,201 |
| 2022-07-20 | 69,400.00 | 69,800.00 | 68,600.00 | 69,000.00 | 68,621.09 | 189,223 |
| 2022-07-19 | 69,100.00 | 69,600.00 | 68,500.00 | 68,600.00 | 68,223.28 | 121,104 |
| 2022-07-18 | 69,900.00 | 71,800.00 | 68,800.00 | 69,500.00 | 69,118.34 | 411,792 |
| 2022-07-15 | 67,900.00 | 68,300.00 | 66,700.00 | 67,600.00 | 67,228.77 | 207,552 |
| 2022-07-14 | 67,600.00 | 68,800.00 | 67,600.00 | 67,900.00 | 67,527.13 | 230,850 |
| 2022-07-13 | 67,700.00 | 69,000.00 | 67,300.00 | 68,200.00 | 67,825.48 | 143,024 |
| 2022-07-12 | 67,900.00 | 68,200.00 | 66,800.00 | 67,500.00 | 67,129.32 | 176,436 |
| 2022-07-11 | 69,800.00 | 69,800.00 | 68,300.00 | 68,800.00 | 68,422.18 | 149,558 |
| 2022-07-08 | 69,500.00 | 70,400.00 | 69,200.00 | 69,700.00 | 69,317.24 | 123,037 |
| 2022-07-07 | 68,800.00 | 69,600.00 | 68,500.00 | 69,200.00 | 68,819.99 | 105,071 |
| 2022-07-06 | 69,200.00 | 69,900.00 | 67,900.00 | 68,200.00 | 67,825.48 | 186,913 |
| 2022-07-05 | 68,000.00 | 69,800.00 | 67,900.00 | 69,000.00 | 68,621.09 | 168,847 |
| 2022-07-04 | 68,700.00 | 69,300.00 | 66,500.00 | 67,800.00 | 67,427.68 | 251,171 |
| 2022-07-01 | 71,200.00 | 71,200.00 | 68,600.00 | 68,900.00 | 68,521.63 | 350,981 |
| 2022-06-30 | 73,700.00 | 73,800.00 | 70,500.00 | 71,200.00 | 70,809.00 | 298,831 |
| 2022-06-29 | 69,700.00 | 73,900.00 | 69,600.00 | 73,700.00 | 73,295.28 | 368,977 |
| 2022-06-28 | 70,500.00 | 71,200.00 | 69,800.00 | 70,600.00 | 70,212.30 | 137,254 |
| 2022-06-27 | 69,800.00 | 70,800.00 | 68,300.00 | 70,300.00 | 69,913.95 | 182,197 |
| 2022-06-24 | 67,100.00 | 69,500.00 | 67,100.00 | 68,900.00 | 68,521.63 | 181,306 |
| 2022-06-23 | 68,800.00 | 69,900.00 | 67,400.00 | 67,500.00 | 67,129.32 | 303,989 |
| 2022-06-22 | 71,100.00 | 71,500.00 | 68,800.00 | 69,200.00 | 68,819.99 | 237,425 |
| 2022-06-21 | 69,900.00 | 71,200.00 | 69,700.00 | 71,000.00 | 70,610.10 | 135,524 |
| 2022-06-20 | 71,600.00 | 72,100.00 | 69,200.00 | 70,100.00 | 69,715.04 | 223,466 |
| 2022-06-17 | 70,100.00 | 71,900.00 | 69,900.00 | 71,200.00 | 70,809.00 | 277,008 |
| 2022-06-16 | 73,400.00 | 73,600.00 | 71,600.00 | 71,600.00 | 71,206.81 | 227,048 |
| 2022-06-15 | 73,000.00 | 73,800.00 | 72,000.00 | 72,500.00 | 72,101.86 | 244,440 |
| 2022-06-14 | 73,100.00 | 74,000.00 | 72,100.00 | 73,400.00 | 72,996.92 | 292,814 |
| 2022-06-13 | 76,200.00 | 76,500.00 | 74,000.00 | 74,100.00 | 73,693.08 | 324,837 |
| 2022-06-10 | 77,300.00 | 78,400.00 | 76,800.00 | 77,300.00 | 76,875.51 | 155,618 |
| 2022-06-09 | 78,200.00 | 78,400.00 | 77,500.00 | 78,000.00 | 77,571.66 | 171,973 |
| 2022-06-08 | 79,100.00 | 79,500.00 | 78,500.00 | 78,700.00 | 78,267.82 | 154,398 |
| 2022-06-07 | 79,300.00 | 79,600.00 | 78,500.00 | 78,600.00 | 78,168.37 | 233,520 |
| 2022-06-03 | 78,000.00 | 79,500.00 | 77,500.00 | 79,000.00 | 78,566.17 | 296,386 |
| 2022-06-02 | 77,100.00 | 77,900.00 | 77,000.00 | 77,100.00 | 76,676.60 | 132,731 |
| 2022-05-31 | 78,000.00 | 78,100.00 | 77,200.00 | 78,000.00 | 77,571.66 | 356,299 |
| 2022-05-30 | 76,300.00 | 77,900.00 | 76,300.00 | 77,500.00 | 77,074.41 | 333,706 |
| 2022-05-27 | 75,100.00 | 75,800.00 | 74,900.00 | 75,600.00 | 75,184.84 | 217,711 |
| 2022-05-26 | 74,100.00 | 75,500.00 | 73,900.00 | 74,200.00 | 73,792.53 | 188,444 |
| 2022-05-25 | 73,800.00 | 74,600.00 | 73,300.00 | 74,100.00 | 73,693.08 | 225,703 |
| 2022-05-24 | 73,900.00 | 74,500.00 | 73,300.00 | 73,500.00 | 73,096.37 | 199,982 |
| 2022-05-23 | 74,000.00 | 74,300.00 | 73,100.00 | 74,200.00 | 73,792.53 | 212,965 |
| 2022-05-20 | 74,300.00 | 74,400.00 | 73,500.00 | 74,000.00 | 73,593.63 | 334,082 |
| 2022-05-19 | 74,200.00 | 74,500.00 | 73,500.00 | 73,800.00 | 73,394.73 | 414,619 |
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.