Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 47,600.00 | 47,600.00 | 44,500.00 | 44,950.00 | 44,950.00 | 239,090 |
| 2026-07-16 | 47,600.00 | 48,500.00 | 46,750.00 | 47,800.00 | 47,800.00 | 188,800 |
| 2026-07-15 | 47,700.00 | 48,400.00 | 46,450.00 | 47,200.00 | 47,200.00 | 251,633 |
| 2026-07-14 | 49,950.00 | 50,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | 278,897 |
| 2026-07-13 | 50,900.00 | 52,800.00 | 49,000.00 | 49,750.00 | 49,750.00 | 225,125 |
| 2026-07-10 | 49,750.00 | 51,800.00 | 49,700.00 | 50,400.00 | 50,400.00 | 164,162 |
| 2026-07-09 | 51,800.00 | 52,200.00 | 47,850.00 | 49,050.00 | 49,050.00 | 328,866 |
| 2026-07-08 | 54,300.00 | 55,000.00 | 50,700.00 | 51,500.00 | 51,500.00 | 279,266 |
| 2026-07-07 | 50,400.00 | 54,900.00 | 50,200.00 | 54,200.00 | 54,200.00 | 571,709 |
| 2026-07-06 | 51,200.00 | 52,900.00 | 50,100.00 | 51,100.00 | 51,100.00 | 154,614 |
| 2026-07-03 | 50,400.00 | 52,700.00 | 48,500.00 | 50,900.00 | 50,900.00 | 408,293 |
| 2026-07-02 | 46,900.00 | 53,300.00 | 45,550.00 | 50,300.00 | 50,300.00 | 593,164 |
| 2026-07-01 | 47,200.00 | 47,750.00 | 46,350.00 | 47,100.00 | 47,100.00 | 168,301 |
| 2026-06-30 | 48,350.00 | 49,100.00 | 47,000.00 | 47,150.00 | 47,150.00 | 181,202 |
| 2026-06-29 | 46,700.00 | 49,400.00 | 46,350.00 | 49,050.00 | 49,050.00 | 255,102 |
| 2026-06-26 | 48,350.00 | 48,350.00 | 45,150.00 | 45,950.00 | 45,950.00 | 288,679 |
| 2026-06-25 | 48,050.00 | 49,950.00 | 47,500.00 | 48,400.00 | 48,400.00 | 280,661 |
| 2026-06-24 | 50,000.00 | 50,000.00 | 46,800.00 | 47,900.00 | 47,900.00 | 285,775 |
| 2026-06-23 | 52,000.00 | 52,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | 259,881 |
| 2026-06-22 | 54,100.00 | 54,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | 192,555 |
| 2026-06-19 | 57,700.00 | 57,800.00 | 53,700.00 | 55,000.00 | 55,000.00 | 369,379 |
| 2026-06-18 | 58,000.00 | 61,100.00 | 57,400.00 | 57,600.00 | 57,600.00 | 429,426 |
| 2026-06-17 | 59,800.00 | 59,800.00 | 57,100.00 | 57,800.00 | 57,800.00 | 341,343 |
| 2026-06-16 | 56,000.00 | 60,000.00 | 55,000.00 | 59,800.00 | 59,800.00 | 474,665 |
| 2026-06-15 | 56,300.00 | 58,700.00 | 55,100.00 | 55,500.00 | 55,500.00 | 302,039 |
| 2026-06-12 | 56,500.00 | 57,400.00 | 54,900.00 | 55,500.00 | 55,500.00 | 323,187 |
| 2026-06-11 | 55,600.00 | 56,400.00 | 53,300.00 | 55,700.00 | 55,700.00 | 395,369 |
| 2026-06-10 | 54,400.00 | 56,500.00 | 53,200.00 | 56,100.00 | 56,100.00 | 359,982 |
| 2026-06-09 | 52,100.00 | 56,600.00 | 52,100.00 | 55,200.00 | 55,200.00 | 383,976 |
| 2026-06-08 | 51,000.00 | 53,700.00 | 50,000.00 | 51,500.00 | 51,500.00 | 353,997 |
| 2026-06-05 | 57,000.00 | 58,000.00 | 53,700.00 | 55,300.00 | 55,300.00 | 421,053 |
| 2026-06-04 | 52,500.00 | 55,400.00 | 51,200.00 | 55,000.00 | 55,000.00 | 429,233 |
| 2026-06-02 | 52,900.00 | 54,200.00 | 51,400.00 | 52,100.00 | 52,100.00 | 300,485 |
| 2026-06-01 | 54,100.00 | 54,900.00 | 53,500.00 | 54,200.00 | 54,200.00 | 422,939 |
| 2026-05-29 | 55,400.00 | 55,800.00 | 53,000.00 | 55,100.00 | 55,100.00 | 364,783 |
| 2026-05-28 | 54,700.00 | 55,400.00 | 52,600.00 | 55,300.00 | 55,300.00 | 387,282 |
| 2026-05-27 | 55,700.00 | 55,800.00 | 54,000.00 | 54,700.00 | 54,700.00 | 368,970 |
| 2026-05-26 | 58,800.00 | 59,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 366,083 |
| 2026-05-22 | 57,500.00 | 59,000.00 | 56,500.00 | 58,300.00 | 58,300.00 | 184,105 |
| 2026-05-21 | 57,800.00 | 57,900.00 | 56,200.00 | 57,400.00 | 57,400.00 | 290,189 |
| 2026-05-20 | 57,900.00 | 57,900.00 | 54,000.00 | 56,400.00 | 56,400.00 | 371,586 |
| 2026-05-19 | 59,200.00 | 59,300.00 | 56,300.00 | 57,800.00 | 57,800.00 | 385,944 |
| 2026-05-18 | 62,600.00 | 62,600.00 | 58,200.00 | 59,400.00 | 59,400.00 | 376,494 |
| 2026-05-15 | 66,600.00 | 67,200.00 | 61,300.00 | 62,500.00 | 62,500.00 | 452,047 |
| 2026-05-14 | 61,200.00 | 67,200.00 | 61,200.00 | 66,000.00 | 66,000.00 | 710,225 |
| 2026-05-13 | 62,500.00 | 64,200.00 | 60,400.00 | 61,100.00 | 61,100.00 | 524,324 |
| 2026-05-12 | 63,600.00 | 63,900.00 | 60,400.00 | 62,400.00 | 62,400.00 | 531,304 |
| 2026-05-11 | 65,000.00 | 65,300.00 | 63,400.00 | 64,200.00 | 64,200.00 | 298,216 |
| 2026-05-08 | 64,100.00 | 65,900.00 | 63,400.00 | 64,200.00 | 64,200.00 | 277,057 |
| 2026-05-07 | 64,000.00 | 67,200.00 | 63,200.00 | 65,700.00 | 65,700.00 | 557,530 |
| 2026-05-06 | 63,600.00 | 65,400.00 | 60,700.00 | 63,900.00 | 63,900.00 | 718,989 |
| 2026-05-04 | 65,900.00 | 67,300.00 | 64,400.00 | 64,800.00 | 64,800.00 | 477,151 |
| 2026-04-30 | 67,100.00 | 67,300.00 | 64,100.00 | 65,500.00 | 65,500.00 | 836,934 |
| 2026-04-29 | 69,100.00 | 70,300.00 | 67,200.00 | 67,700.00 | 67,700.00 | 529,394 |
| 2026-04-28 | 66,900.00 | 69,500.00 | 66,300.00 | 69,400.00 | 69,400.00 | 1,213,226 |
| 2026-04-27 | 65,000.00 | 67,800.00 | 64,300.00 | 65,900.00 | 65,900.00 | 1,617,057 |
| 2026-04-24 | 56,700.00 | 62,900.00 | 55,800.00 | 62,300.00 | 62,300.00 | 2,026,846 |
| 2026-04-23 | 56,300.00 | 56,900.00 | 55,100.00 | 56,700.00 | 56,700.00 | 492,433 |
| 2026-04-22 | 53,800.00 | 56,300.00 | 53,500.00 | 55,700.00 | 55,700.00 | 583,789 |
| 2026-04-21 | 53,800.00 | 55,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | 345,256 |
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.