Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 79,400.00 | 81,000.00 | 79,400.00 | 80,400.00 | 79,958.48 | 295,751 |
| 2022-02-17 | 80,500.00 | 82,000.00 | 78,500.00 | 80,400.00 | 79,958.48 | 804,841 |
| 2022-02-16 | 79,500.00 | 80,900.00 | 79,000.00 | 80,600.00 | 80,157.38 | 558,973 |
| 2022-02-15 | 78,700.00 | 79,400.00 | 77,100.00 | 78,300.00 | 77,870.01 | 312,626 |
| 2022-02-14 | 77,400.00 | 79,600.00 | 77,300.00 | 78,800.00 | 78,367.27 | 381,069 |
| 2022-02-11 | 79,000.00 | 80,400.00 | 78,400.00 | 78,800.00 | 78,367.27 | 493,505 |
| 2022-02-10 | 79,900.00 | 80,400.00 | 78,500.00 | 79,800.00 | 79,361.78 | 848,493 |
| 2022-02-09 | 78,400.00 | 79,400.00 | 77,800.00 | 78,900.00 | 78,466.72 | 422,719 |
| 2022-02-08 | 77,200.00 | 80,100.00 | 76,600.00 | 77,700.00 | 77,273.31 | 944,471 |
| 2022-02-07 | 76,700.00 | 78,000.00 | 75,600.00 | 76,500.00 | 76,079.90 | 724,368 |
| 2022-02-04 | 71,500.00 | 76,900.00 | 71,500.00 | 76,600.00 | 76,179.35 | 640,799 |
| 2022-02-03 | 72,800.00 | 73,400.00 | 71,200.00 | 72,100.00 | 71,704.06 | 376,178 |
| 2022-01-28 | 70,000.00 | 72,300.00 | 69,000.00 | 72,000.00 | 71,604.61 | 421,519 |
| 2022-01-27 | 71,200.00 | 71,400.00 | 69,000.00 | 70,000.00 | 69,615.59 | 568,186 |
| 2022-01-26 | 71,000.00 | 72,000.00 | 70,200.00 | 71,200.00 | 70,809.00 | 261,054 |
| 2022-01-25 | 73,300.00 | 73,400.00 | 70,800.00 | 71,300.00 | 70,908.45 | 377,909 |
| 2022-01-24 | 74,600.00 | 75,100.00 | 73,100.00 | 73,500.00 | 73,096.37 | 332,581 |
| 2022-01-21 | 73,600.00 | 75,100.00 | 73,400.00 | 75,000.00 | 74,588.14 | 265,485 |
| 2022-01-20 | 73,800.00 | 76,000.00 | 73,000.00 | 74,500.00 | 74,090.88 | 274,611 |
| 2022-01-19 | 73,500.00 | 75,000.00 | 72,700.00 | 73,900.00 | 73,494.18 | 350,980 |
| 2022-01-18 | 75,000.00 | 75,800.00 | 74,200.00 | 74,300.00 | 73,891.98 | 225,607 |
| 2022-01-17 | 77,000.00 | 77,300.00 | 74,700.00 | 75,100.00 | 74,687.59 | 333,985 |
| 2022-01-14 | 78,000.00 | 78,700.00 | 76,600.00 | 77,400.00 | 76,974.96 | 345,615 |
| 2022-01-13 | 76,100.00 | 78,500.00 | 75,800.00 | 78,500.00 | 78,068.92 | 712,530 |
| 2022-01-12 | 74,900.00 | 76,300.00 | 74,200.00 | 76,000.00 | 75,582.64 | 243,458 |
| 2022-01-11 | 74,700.00 | 75,200.00 | 74,000.00 | 74,600.00 | 74,190.33 | 297,206 |
| 2022-01-10 | 77,100.00 | 77,200.00 | 72,500.00 | 74,400.00 | 73,991.43 | 699,036 |
| 2022-01-07 | 76,600.00 | 77,400.00 | 76,400.00 | 77,300.00 | 76,875.51 | 188,948 |
| 2022-01-06 | 76,200.00 | 77,400.00 | 76,100.00 | 76,900.00 | 76,477.70 | 157,644 |
| 2022-01-05 | 77,600.00 | 77,800.00 | 76,600.00 | 76,900.00 | 76,477.70 | 182,149 |
| 2022-01-04 | 78,700.00 | 78,700.00 | 77,500.00 | 77,700.00 | 77,273.31 | 145,830 |
| 2022-01-03 | 78,600.00 | 78,700.00 | 77,800.00 | 78,200.00 | 77,770.56 | 124,557 |
| 2021-12-30 | 78,100.00 | 78,600.00 | 77,400.00 | 78,000.00 | 77,571.66 | 174,843 |
| 2021-12-29 | 78,500.00 | 79,200.00 | 77,600.00 | 78,300.00 | 77,870.01 | 260,374 |
| 2021-12-28 | 78,500.00 | 78,500.00 | 77,100.00 | 78,200.00 | 77,571.66 | 225,898 |
| 2021-12-27 | 77,900.00 | 78,400.00 | 77,400.00 | 77,900.00 | 77,274.07 | 168,546 |
| 2021-12-24 | 77,800.00 | 78,500.00 | 77,200.00 | 77,900.00 | 77,274.07 | 234,944 |
| 2021-12-23 | 78,500.00 | 79,000.00 | 76,900.00 | 77,600.00 | 76,976.48 | 247,005 |
| 2021-12-22 | 76,400.00 | 78,000.00 | 76,400.00 | 77,700.00 | 77,075.68 | 292,162 |
| 2021-12-21 | 76,000.00 | 76,300.00 | 75,400.00 | 75,700.00 | 75,091.75 | 244,294 |
| 2021-12-20 | 76,400.00 | 76,400.00 | 75,000.00 | 75,200.00 | 74,595.77 | 191,639 |
| 2021-12-17 | 75,900.00 | 76,800.00 | 75,600.00 | 76,800.00 | 76,182.91 | 161,115 |
| 2021-12-16 | 76,500.00 | 77,000.00 | 75,600.00 | 76,100.00 | 75,488.54 | 176,707 |
| 2021-12-15 | 76,200.00 | 77,100.00 | 76,000.00 | 76,300.00 | 75,686.93 | 121,144 |
| 2021-12-14 | 76,300.00 | 77,000.00 | 75,600.00 | 76,600.00 | 75,984.52 | 161,175 |
| 2021-12-13 | 77,200.00 | 77,700.00 | 76,700.00 | 77,100.00 | 76,480.50 | 183,985 |
| 2021-12-10 | 77,800.00 | 77,900.00 | 76,300.00 | 77,200.00 | 76,579.70 | 319,455 |
| 2021-12-09 | 77,200.00 | 78,900.00 | 77,100.00 | 78,100.00 | 77,472.47 | 433,282 |
| 2021-12-08 | 78,300.00 | 78,300.00 | 76,700.00 | 77,000.00 | 76,381.30 | 367,766 |
| 2021-12-07 | 77,000.00 | 78,800.00 | 77,000.00 | 77,700.00 | 77,075.68 | 464,050 |
| 2021-12-06 | 75,900.00 | 76,200.00 | 74,500.00 | 76,000.00 | 75,389.34 | 233,985 |
| 2021-12-03 | 75,300.00 | 76,500.00 | 74,400.00 | 75,900.00 | 75,290.14 | 479,691 |
| 2021-12-02 | 71,000.00 | 73,900.00 | 70,800.00 | 73,500.00 | 72,909.43 | 321,662 |
| 2021-12-01 | 70,600.00 | 72,300.00 | 70,000.00 | 72,000.00 | 71,421.48 | 447,766 |
| 2021-11-30 | 72,200.00 | 72,800.00 | 70,200.00 | 70,600.00 | 70,032.73 | 931,600 |
| 2021-11-29 | 71,000.00 | 73,700.00 | 71,000.00 | 72,200.00 | 71,619.87 | 673,110 |
| 2021-11-26 | 77,600.00 | 77,800.00 | 74,100.00 | 74,900.00 | 74,298.18 | 1,015,851 |
| 2021-11-25 | 78,400.00 | 78,500.00 | 77,800.00 | 77,900.00 | 77,274.07 | 278,934 |
| 2021-11-24 | 78,800.00 | 79,100.00 | 78,500.00 | 78,600.00 | 77,968.45 | 201,576 |
| 2021-11-23 | 78,700.00 | 79,400.00 | 78,200.00 | 78,800.00 | 78,166.84 | 250,802 |
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.