Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 52,700.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 292,877 |
| 2026-04-17 | 53,500.00 | 53,600.00 | 52,400.00 | 52,900.00 | 52,900.00 | 257,723 |
| 2026-04-16 | 50,200.00 | 55,000.00 | 50,200.00 | 53,800.00 | 53,800.00 | 1,196,275 |
| 2026-04-15 | 49,000.00 | 50,200.00 | 48,550.00 | 49,850.00 | 49,850.00 | 280,643 |
| 2026-04-14 | 48,900.00 | 49,050.00 | 47,500.00 | 48,550.00 | 48,550.00 | 221,942 |
| 2026-04-13 | 48,800.00 | 49,450.00 | 48,300.00 | 48,550.00 | 48,550.00 | 170,620 |
| 2026-04-10 | 48,950.00 | 50,500.00 | 48,650.00 | 50,100.00 | 50,100.00 | 444,757 |
| 2026-04-09 | 47,300.00 | 49,150.00 | 47,000.00 | 48,950.00 | 48,950.00 | 489,279 |
| 2026-04-08 | 47,650.00 | 47,950.00 | 46,300.00 | 47,600.00 | 47,600.00 | 358,555 |
| 2026-04-07 | 44,000.00 | 46,450.00 | 43,950.00 | 46,150.00 | 46,150.00 | 349,833 |
| 2026-04-06 | 43,450.00 | 44,350.00 | 43,250.00 | 43,950.00 | 43,950.00 | 130,017 |
| 2026-04-03 | 43,200.00 | 43,500.00 | 43,000.00 | 43,100.00 | 43,100.00 | 107,035 |
| 2026-04-02 | 44,250.00 | 44,750.00 | 42,700.00 | 42,900.00 | 42,900.00 | 233,514 |
| 2026-04-01 | 45,350.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | 227,995 |
| 2026-03-31 | 44,100.00 | 45,350.00 | 43,700.00 | 44,000.00 | 44,000.00 | 161,418 |
| 2026-03-30 | 46,100.00 | 46,600.00 | 44,550.00 | 45,050.00 | 45,050.00 | 252,345 |
| 2026-03-27 | 43,300.00 | 48,100.00 | 43,200.00 | 47,450.00 | 47,450.00 | 1,313,665 |
| 2026-03-26 | 42,700.00 | 42,750.00 | 41,600.00 | 41,950.00 | 41,950.00 | 162,619 |
| 2026-03-25 | 43,600.00 | 43,800.00 | 42,550.00 | 42,700.00 | 42,700.00 | 118,378 |
| 2026-03-24 | 42,700.00 | 43,100.00 | 42,100.00 | 43,100.00 | 43,100.00 | 119,511 |
| 2026-03-23 | 43,100.00 | 43,150.00 | 41,600.00 | 41,700.00 | 41,700.00 | 181,947 |
| 2026-03-20 | 43,750.00 | 44,600.00 | 43,650.00 | 44,500.00 | 44,500.00 | 199,787 |
| 2026-03-19 | 43,300.00 | 43,800.00 | 43,250.00 | 43,300.00 | 43,300.00 | 99,828 |
| 2026-03-18 | 43,400.00 | 44,500.00 | 43,150.00 | 44,350.00 | 44,350.00 | 181,110 |
| 2026-03-17 | 43,050.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 156,486 |
| 2026-03-16 | 42,450.00 | 43,100.00 | 42,250.00 | 42,750.00 | 42,750.00 | 70,036 |
| 2026-03-13 | 42,700.00 | 43,200.00 | 42,250.00 | 42,300.00 | 42,300.00 | 216,589 |
| 2026-03-12 | 42,800.00 | 44,150.00 | 42,400.00 | 44,150.00 | 44,150.00 | 243,021 |
| 2026-03-11 | 42,550.00 | 44,300.00 | 42,300.00 | 43,100.00 | 43,100.00 | 158,313 |
| 2026-03-10 | 41,750.00 | 42,200.00 | 41,300.00 | 41,900.00 | 41,900.00 | 109,202 |
| 2026-03-09 | 40,350.00 | 40,550.00 | 39,700.00 | 40,400.00 | 40,400.00 | 280,202 |
| 2026-03-06 | 41,900.00 | 42,750.00 | 41,300.00 | 42,050.00 | 42,050.00 | 182,255 |
| 2026-03-05 | 43,450.00 | 43,700.00 | 42,750.00 | 42,850.00 | 42,850.00 | 261,259 |
| 2026-03-04 | 43,900.00 | 44,450.00 | 40,600.00 | 41,600.00 | 41,600.00 | 463,030 |
| 2026-03-03 | 46,750.00 | 46,900.00 | 45,250.00 | 45,250.00 | 45,250.00 | 367,945 |
| 2026-02-27 | 48,650.00 | 48,650.00 | 47,750.00 | 47,950.00 | 47,950.00 | 324,899 |
| 2026-02-26 | 49,300.00 | 49,300.00 | 48,300.00 | 48,400.00 | 48,400.00 | 395,355 |
| 2026-02-25 | 48,400.00 | 48,450.00 | 47,700.00 | 48,200.00 | 48,200.00 | 265,369 |
| 2026-02-24 | 48,550.00 | 48,550.00 | 48,100.00 | 48,250.00 | 48,250.00 | 177,577 |
| 2026-02-23 | 48,450.00 | 48,900.00 | 48,150.00 | 48,600.00 | 48,600.00 | 180,367 |
| 2026-02-20 | 48,800.00 | 49,300.00 | 47,850.00 | 48,150.00 | 48,150.00 | 358,946 |
| 2026-02-19 | 49,150.00 | 49,150.00 | 48,200.00 | 48,600.00 | 48,600.00 | 318,225 |
| 2026-02-13 | 49,700.00 | 49,750.00 | 48,650.00 | 48,800.00 | 48,800.00 | 314,532 |
| 2026-02-12 | 50,800.00 | 51,200.00 | 49,800.00 | 49,950.00 | 49,950.00 | 391,663 |
| 2026-02-11 | 52,400.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 588,762 |
| 2026-02-10 | 50,200.00 | 53,400.00 | 50,100.00 | 52,900.00 | 52,900.00 | 1,203,609 |
| 2026-02-09 | 49,600.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,700.00 | 362,526 |
| 2026-02-06 | 50,300.00 | 50,800.00 | 48,100.00 | 49,050.00 | 49,050.00 | 597,017 |
| 2026-02-05 | 48,050.00 | 52,800.00 | 47,700.00 | 50,100.00 | 50,100.00 | 2,103,543 |
| 2026-02-04 | 46,600.00 | 47,700.00 | 45,800.00 | 47,700.00 | 47,700.00 | 382,530 |
| 2026-02-03 | 46,950.00 | 47,000.00 | 46,000.00 | 46,950.00 | 46,950.00 | 252,027 |
| 2026-02-02 | 46,700.00 | 48,300.00 | 45,800.00 | 46,050.00 | 46,050.00 | 581,123 |
| 2026-01-30 | 46,200.00 | 46,600.00 | 45,700.00 | 46,200.00 | 46,200.00 | 451,252 |
| 2026-01-29 | 45,500.00 | 45,950.00 | 44,400.00 | 45,850.00 | 45,850.00 | 384,001 |
| 2026-01-28 | 45,550.00 | 45,850.00 | 45,350.00 | 45,700.00 | 45,700.00 | 208,370 |
| 2026-01-27 | 45,800.00 | 45,950.00 | 45,400.00 | 45,550.00 | 45,550.00 | 145,298 |
| 2026-01-26 | 46,050.00 | 46,400.00 | 45,500.00 | 45,700.00 | 45,700.00 | 168,758 |
| 2026-01-23 | 45,600.00 | 46,300.00 | 45,250.00 | 46,300.00 | 46,300.00 | 209,898 |
| 2026-01-22 | 45,400.00 | 46,050.00 | 45,150.00 | 45,600.00 | 45,600.00 | 173,686 |
| 2026-01-21 | 45,700.00 | 45,800.00 | 44,750.00 | 45,450.00 | 45,450.00 | 190,495 |
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.