Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 45,400.00 | 46,400.00 | 45,400.00 | 46,300.00 | 46,300.00 | 158,345 |
| 2026-01-19 | 46,500.00 | 46,500.00 | 45,300.00 | 45,900.00 | 45,900.00 | 187,546 |
| 2026-01-16 | 46,300.00 | 47,200.00 | 46,000.00 | 46,500.00 | 46,500.00 | 218,232 |
| 2026-01-15 | 46,600.00 | 46,600.00 | 45,800.00 | 46,250.00 | 46,250.00 | 142,375 |
| 2026-01-14 | 45,850.00 | 46,900.00 | 45,700.00 | 46,550.00 | 46,550.00 | 308,937 |
| 2026-01-13 | 45,500.00 | 45,700.00 | 45,050.00 | 45,700.00 | 45,700.00 | 154,011 |
| 2026-01-12 | 45,000.00 | 45,850.00 | 44,475.00 | 45,550.00 | 45,550.00 | 212,788 |
| 2026-01-09 | 44,250.00 | 45,300.00 | 44,250.00 | 44,850.00 | 44,850.00 | 184,447 |
| 2026-01-08 | 44,150.00 | 44,400.00 | 43,450.00 | 44,300.00 | 44,300.00 | 228,565 |
| 2026-01-07 | 44,600.00 | 45,100.00 | 44,200.00 | 44,500.00 | 44,500.00 | 178,042 |
| 2026-01-06 | 45,150.00 | 45,400.00 | 44,450.00 | 44,700.00 | 44,700.00 | 192,293 |
| 2026-01-05 | 45,950.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 211,904 |
| 2026-01-02 | 45,050.00 | 45,600.00 | 44,550.00 | 45,550.00 | 45,550.00 | 160,185 |
| 2025-12-30 | 44,700.00 | 44,950.00 | 44,350.00 | 44,600.00 | 44,600.00 | 94,698 |
| 2025-12-29 | 44,650.00 | 44,950.00 | 44,350.00 | 44,900.00 | 44,900.00 | 63,505 |
| 2025-12-26 | 45,300.00 | 45,350.00 | 44,650.00 | 44,850.00 | 44,850.00 | 86,611 |
| 2025-12-24 | 45,050.00 | 45,400.00 | 44,850.00 | 45,300.00 | 45,300.00 | 84,336 |
| 2025-12-23 | 45,300.00 | 45,450.00 | 44,850.00 | 45,000.00 | 45,000.00 | 74,806 |
| 2025-12-22 | 45,050.00 | 45,400.00 | 44,800.00 | 45,200.00 | 45,200.00 | 77,889 |
| 2025-12-19 | 45,000.00 | 45,050.00 | 44,400.00 | 44,850.00 | 44,850.00 | 85,467 |
| 2025-12-18 | 44,900.00 | 45,150.00 | 44,450.00 | 44,600.00 | 44,600.00 | 77,083 |
| 2025-12-17 | 45,400.00 | 45,700.00 | 44,850.00 | 45,050.00 | 45,050.00 | 107,953 |
| 2025-12-16 | 45,700.00 | 45,700.00 | 45,050.00 | 45,100.00 | 45,100.00 | 143,760 |
| 2025-12-15 | 45,700.00 | 46,100.00 | 45,300.00 | 45,450.00 | 45,450.00 | 99,312 |
| 2025-12-12 | 46,050.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 103,096 |
| 2025-12-11 | 45,700.00 | 46,100.00 | 45,450.00 | 45,700.00 | 45,700.00 | 159,047 |
| 2025-12-10 | 45,950.00 | 46,150.00 | 45,450.00 | 45,500.00 | 45,500.00 | 94,952 |
| 2025-12-09 | 46,200.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 94,832 |
| 2025-12-08 | 46,850.00 | 46,950.00 | 46,050.00 | 46,200.00 | 46,200.00 | 166,449 |
| 2025-12-05 | 46,650.00 | 46,800.00 | 46,200.00 | 46,750.00 | 46,750.00 | 76,992 |
| 2025-12-04 | 47,000.00 | 47,200.00 | 46,300.00 | 46,800.00 | 46,800.00 | 98,011 |
| 2025-12-03 | 46,950.00 | 47,500.00 | 46,550.00 | 47,250.00 | 47,250.00 | 103,229 |
| 2025-12-02 | 46,600.00 | 46,850.00 | 46,000.00 | 46,850.00 | 46,850.00 | 98,992 |
| 2025-12-01 | 45,750.00 | 46,650.00 | 45,750.00 | 46,200.00 | 46,200.00 | 114,721 |
| 2025-11-28 | 45,600.00 | 45,800.00 | 45,350.00 | 45,500.00 | 45,500.00 | 96,303 |
| 2025-11-27 | 46,250.00 | 46,700.00 | 45,400.00 | 45,700.00 | 45,700.00 | 146,106 |
| 2025-11-26 | 46,200.00 | 46,300.00 | 45,550.00 | 46,300.00 | 46,300.00 | 205,640 |
| 2025-11-25 | 48,400.00 | 48,650.00 | 45,500.00 | 45,750.00 | 45,750.00 | 324,289 |
| 2025-11-24 | 49,300.00 | 50,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | 306,298 |
| 2025-11-21 | 48,350.00 | 49,350.00 | 48,050.00 | 48,450.00 | 48,450.00 | 299,166 |
| 2025-11-20 | 47,350.00 | 49,350.00 | 46,700.00 | 48,500.00 | 48,500.00 | 410,149 |
| 2025-11-19 | 47,650.00 | 49,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | 414,888 |
| 2025-11-18 | 47,800.00 | 49,500.00 | 46,600.00 | 46,650.00 | 46,650.00 | 261,415 |
| 2025-11-17 | 46,550.00 | 48,100.00 | 46,300.00 | 48,000.00 | 48,000.00 | 305,523 |
| 2025-11-14 | 45,600.00 | 46,700.00 | 45,550.00 | 45,750.00 | 45,750.00 | 124,315 |
| 2025-11-13 | 45,300.00 | 46,300.00 | 45,150.00 | 46,250.00 | 46,250.00 | 135,509 |
| 2025-11-12 | 44,950.00 | 45,750.00 | 44,400.00 | 45,650.00 | 45,650.00 | 135,969 |
| 2025-11-11 | 44,900.00 | 45,150.00 | 44,500.00 | 44,750.00 | 44,750.00 | 128,459 |
| 2025-11-10 | 43,650.00 | 44,850.00 | 43,500.00 | 44,750.00 | 44,750.00 | 120,074 |
| 2025-11-07 | 44,600.00 | 44,600.00 | 42,950.00 | 43,400.00 | 43,400.00 | 343,706 |
| 2025-11-06 | 46,150.00 | 46,300.00 | 44,400.00 | 44,600.00 | 44,600.00 | 280,340 |
| 2025-11-05 | 48,650.00 | 48,700.00 | 45,200.00 | 45,250.00 | 45,250.00 | 621,497 |
| 2025-11-04 | 48,800.00 | 49,450.00 | 48,500.00 | 48,650.00 | 48,650.00 | 148,803 |
| 2025-11-03 | 49,200.00 | 50,600.00 | 48,750.00 | 48,800.00 | 48,800.00 | 207,416 |
| 2025-10-31 | 49,200.00 | 49,400.00 | 48,650.00 | 48,700.00 | 48,700.00 | 172,950 |
| 2025-10-30 | 49,750.00 | 50,000.00 | 49,100.00 | 49,200.00 | 49,200.00 | 177,888 |
| 2025-10-29 | 50,200.00 | 50,200.00 | 49,050.00 | 49,450.00 | 49,450.00 | 180,569 |
| 2025-10-28 | 49,650.00 | 50,600.00 | 49,500.00 | 49,900.00 | 49,900.00 | 235,941 |
| 2025-10-27 | 49,300.00 | 49,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | 146,019 |
| 2025-10-24 | 49,500.00 | 49,600.00 | 49,000.00 | 49,150.00 | 49,150.00 | 155,320 |
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.