Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 75,700.00 | 76,100.00 | 75,300.00 | 75,500.00 | 75,085.39 | 196,423 |
| 2022-05-17 | 75,400.00 | 75,600.00 | 74,700.00 | 75,200.00 | 74,787.04 | 232,967 |
| 2022-05-16 | 76,900.00 | 76,900.00 | 74,900.00 | 75,100.00 | 74,687.59 | 216,763 |
| 2022-05-13 | 74,700.00 | 76,000.00 | 74,600.00 | 76,000.00 | 75,582.64 | 185,912 |
| 2022-05-12 | 75,500.00 | 76,500.00 | 74,600.00 | 74,700.00 | 74,289.78 | 335,152 |
| 2022-05-11 | 75,800.00 | 77,900.00 | 75,200.00 | 76,100.00 | 75,682.10 | 320,238 |
| 2022-05-10 | 75,100.00 | 76,200.00 | 74,100.00 | 75,900.00 | 75,483.19 | 366,275 |
| 2022-05-09 | 77,200.00 | 77,400.00 | 75,400.00 | 76,600.00 | 76,179.35 | 345,498 |
| 2022-05-06 | 78,900.00 | 79,100.00 | 76,600.00 | 77,700.00 | 77,273.31 | 434,867 |
| 2022-05-04 | 80,300.00 | 80,400.00 | 79,300.00 | 79,500.00 | 79,063.42 | 250,454 |
| 2022-05-03 | 80,900.00 | 81,100.00 | 80,400.00 | 80,500.00 | 80,057.93 | 144,487 |
| 2022-05-02 | 80,400.00 | 81,300.00 | 80,200.00 | 81,000.00 | 80,555.19 | 146,520 |
| 2022-04-29 | 81,600.00 | 81,700.00 | 80,900.00 | 81,200.00 | 80,754.09 | 164,617 |
| 2022-04-28 | 80,000.00 | 81,400.00 | 79,900.00 | 81,300.00 | 80,853.54 | 193,030 |
| 2022-04-27 | 78,600.00 | 80,100.00 | 78,600.00 | 79,900.00 | 79,461.23 | 227,359 |
| 2022-04-26 | 80,500.00 | 81,400.00 | 79,800.00 | 80,800.00 | 80,356.29 | 246,108 |
| 2022-04-25 | 81,000.00 | 81,900.00 | 79,800.00 | 80,100.00 | 79,660.13 | 317,506 |
| 2022-04-22 | 82,900.00 | 83,000.00 | 81,800.00 | 82,300.00 | 81,848.05 | 179,581 |
| 2022-04-21 | 83,300.00 | 83,700.00 | 83,000.00 | 83,400.00 | 82,942.01 | 119,890 |
| 2022-04-20 | 83,800.00 | 84,100.00 | 82,900.00 | 83,000.00 | 82,544.20 | 197,380 |
| 2022-04-19 | 84,000.00 | 84,200.00 | 83,100.00 | 83,600.00 | 83,140.91 | 191,162 |
| 2022-04-18 | 82,100.00 | 85,100.00 | 81,400.00 | 83,800.00 | 83,339.81 | 505,559 |
| 2022-04-15 | 83,400.00 | 84,000.00 | 81,500.00 | 81,900.00 | 81,450.24 | 365,239 |
| 2022-04-14 | 83,500.00 | 85,000.00 | 83,200.00 | 83,400.00 | 82,942.01 | 372,786 |
| 2022-04-13 | 82,900.00 | 82,900.00 | 82,000.00 | 82,700.00 | 82,245.85 | 128,515 |
| 2022-04-12 | 82,000.00 | 82,800.00 | 81,700.00 | 82,400.00 | 81,947.50 | 215,903 |
| 2022-04-11 | 82,700.00 | 83,200.00 | 81,800.00 | 83,000.00 | 82,544.20 | 181,124 |
| 2022-04-08 | 82,900.00 | 83,800.00 | 81,500.00 | 83,100.00 | 82,643.65 | 228,922 |
| 2022-04-07 | 84,700.00 | 84,900.00 | 82,900.00 | 82,900.00 | 82,444.75 | 377,557 |
| 2022-04-06 | 84,000.00 | 85,500.00 | 83,900.00 | 85,100.00 | 84,632.67 | 271,536 |
| 2022-04-05 | 85,000.00 | 85,600.00 | 84,200.00 | 84,700.00 | 84,234.87 | 386,742 |
| 2022-04-04 | 84,300.00 | 85,500.00 | 83,900.00 | 84,800.00 | 84,334.32 | 600,477 |
| 2022-04-01 | 81,100.00 | 84,000.00 | 80,500.00 | 83,300.00 | 82,842.56 | 787,133 |
| 2022-03-31 | 80,600.00 | 81,400.00 | 80,600.00 | 81,200.00 | 80,754.09 | 200,973 |
| 2022-03-30 | 81,500.00 | 81,800.00 | 80,500.00 | 80,700.00 | 80,256.83 | 312,744 |
| 2022-03-29 | 79,500.00 | 81,100.00 | 78,900.00 | 81,100.00 | 80,654.64 | 394,533 |
| 2022-03-28 | 79,100.00 | 79,400.00 | 78,200.00 | 79,200.00 | 78,765.07 | 241,625 |
| 2022-03-25 | 79,500.00 | 79,800.00 | 78,800.00 | 79,500.00 | 79,063.42 | 135,742 |
| 2022-03-24 | 79,300.00 | 79,400.00 | 78,800.00 | 79,200.00 | 78,765.07 | 246,016 |
| 2022-03-23 | 80,000.00 | 80,000.00 | 79,400.00 | 79,900.00 | 79,461.23 | 230,356 |
| 2022-03-22 | 79,700.00 | 80,100.00 | 78,800.00 | 79,600.00 | 79,162.88 | 263,628 |
| 2022-03-21 | 80,300.00 | 81,500.00 | 79,500.00 | 79,700.00 | 79,262.33 | 332,166 |
| 2022-03-18 | 81,200.00 | 81,300.00 | 79,700.00 | 79,700.00 | 79,262.33 | 364,871 |
| 2022-03-17 | 80,900.00 | 81,400.00 | 79,500.00 | 81,000.00 | 80,555.19 | 459,680 |
| 2022-03-16 | 78,500.00 | 80,200.00 | 77,700.00 | 79,900.00 | 79,461.23 | 640,593 |
| 2022-03-15 | 78,900.00 | 79,300.00 | 77,100.00 | 77,600.00 | 77,173.86 | 712,938 |
| 2022-03-14 | 85,000.00 | 85,000.00 | 78,800.00 | 79,500.00 | 79,063.42 | 1,150,533 |
| 2022-03-11 | 82,400.00 | 85,800.00 | 82,100.00 | 85,000.00 | 84,533.22 | 942,715 |
| 2022-03-10 | 80,700.00 | 84,000.00 | 80,100.00 | 82,500.00 | 82,046.95 | 897,952 |
| 2022-03-08 | 80,200.00 | 80,500.00 | 78,800.00 | 79,300.00 | 78,864.52 | 329,622 |
| 2022-03-07 | 80,400.00 | 81,400.00 | 80,100.00 | 81,000.00 | 80,555.19 | 337,085 |
| 2022-03-04 | 80,700.00 | 81,800.00 | 80,300.00 | 81,200.00 | 80,754.09 | 252,504 |
| 2022-03-03 | 80,400.00 | 81,100.00 | 80,300.00 | 80,700.00 | 80,256.83 | 217,375 |
| 2022-03-02 | 80,400.00 | 81,100.00 | 79,700.00 | 80,200.00 | 79,759.58 | 309,754 |
| 2022-02-28 | 80,000.00 | 80,500.00 | 79,200.00 | 80,500.00 | 80,057.93 | 262,246 |
| 2022-02-25 | 81,200.00 | 81,800.00 | 79,500.00 | 80,000.00 | 79,560.68 | 434,988 |
| 2022-02-24 | 80,800.00 | 81,200.00 | 79,100.00 | 80,300.00 | 79,859.03 | 392,848 |
| 2022-02-23 | 81,900.00 | 82,000.00 | 80,700.00 | 81,500.00 | 81,052.44 | 238,785 |
| 2022-02-22 | 80,400.00 | 81,600.00 | 80,300.00 | 81,300.00 | 80,853.54 | 371,878 |
| 2022-02-21 | 79,700.00 | 81,500.00 | 79,400.00 | 81,300.00 | 80,853.54 | 370,835 |
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.