Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 49,600.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | 209,664 |
| 2025-10-22 | 49,350.00 | 49,700.00 | 49,200.00 | 49,600.00 | 49,600.00 | 177,527 |
| 2025-10-21 | 49,950.00 | 50,000.00 | 48,900.00 | 49,300.00 | 49,300.00 | 273,316 |
| 2025-10-20 | 49,100.00 | 49,900.00 | 48,750.00 | 49,800.00 | 49,800.00 | 229,155 |
| 2025-10-17 | 49,050.00 | 49,300.00 | 48,750.00 | 48,950.00 | 48,950.00 | 227,964 |
| 2025-10-16 | 49,700.00 | 49,950.00 | 49,225.00 | 49,500.00 | 49,500.00 | 261,733 |
| 2025-10-15 | 49,200.00 | 49,800.00 | 49,050.00 | 49,800.00 | 49,800.00 | 265,342 |
| 2025-10-14 | 49,700.00 | 50,200.00 | 48,650.00 | 48,850.00 | 48,850.00 | 248,764 |
| 2025-10-13 | 49,550.00 | 50,400.00 | 48,850.00 | 50,100.00 | 50,100.00 | 164,168 |
| 2025-10-10 | 49,600.00 | 50,200.00 | 49,050.00 | 49,850.00 | 49,850.00 | 226,598 |
| 2025-10-02 | 49,950.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | 300,092 |
| 2025-10-01 | 51,700.00 | 51,700.00 | 48,900.00 | 49,700.00 | 49,700.00 | 606,333 |
| 2025-09-30 | 53,300.00 | 53,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | 381,618 |
| 2025-09-29 | 54,200.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,800.00 | 200,901 |
| 2025-09-26 | 53,500.00 | 53,700.00 | 52,900.00 | 53,200.00 | 53,200.00 | 154,821 |
| 2025-09-25 | 55,100.00 | 55,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | 209,595 |
| 2025-09-24 | 55,900.00 | 56,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | 321,878 |
| 2025-09-23 | 56,100.00 | 56,400.00 | 55,000.00 | 55,700.00 | 55,700.00 | 284,523 |
| 2025-09-22 | 55,600.00 | 57,300.00 | 55,200.00 | 56,400.00 | 56,400.00 | 572,424 |
| 2025-09-19 | 54,600.00 | 58,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 1,815,713 |
| 2025-09-18 | 53,000.00 | 53,400.00 | 52,500.00 | 53,000.00 | 53,000.00 | 294,500 |
| 2025-09-17 | 50,900.00 | 53,000.00 | 50,700.00 | 52,500.00 | 52,500.00 | 442,874 |
| 2025-09-16 | 51,000.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | 145,932 |
| 2025-09-15 | 51,000.00 | 51,300.00 | 50,200.00 | 51,000.00 | 51,000.00 | 139,070 |
| 2025-09-12 | 49,250.00 | 51,400.00 | 48,950.00 | 50,900.00 | 50,900.00 | 430,056 |
| 2025-09-11 | 48,850.00 | 49,300.00 | 48,400.00 | 49,200.00 | 49,200.00 | 263,523 |
| 2025-09-10 | 48,950.00 | 49,450.00 | 48,650.00 | 48,850.00 | 48,850.00 | 185,348 |
| 2025-09-09 | 49,000.00 | 49,600.00 | 48,650.00 | 49,050.00 | 49,050.00 | 251,180 |
| 2025-09-08 | 48,250.00 | 48,650.00 | 47,800.00 | 48,500.00 | 48,500.00 | 97,081 |
| 2025-09-05 | 48,050.00 | 48,450.00 | 47,800.00 | 47,900.00 | 47,900.00 | 83,888 |
| 2025-09-04 | 46,050.00 | 49,000.00 | 46,050.00 | 47,950.00 | 47,950.00 | 358,418 |
| 2025-09-03 | 45,750.00 | 46,150.00 | 45,200.00 | 45,900.00 | 45,900.00 | 102,259 |
| 2025-09-02 | 46,300.00 | 46,450.00 | 45,200.00 | 45,600.00 | 45,600.00 | 183,784 |
| 2025-09-01 | 46,150.00 | 46,950.00 | 46,050.00 | 46,450.00 | 46,450.00 | 143,645 |
| 2025-08-29 | 47,600.00 | 47,600.00 | 46,350.00 | 46,900.00 | 46,900.00 | 171,523 |
| 2025-08-28 | 47,400.00 | 47,450.00 | 46,800.00 | 47,300.00 | 47,300.00 | 115,318 |
| 2025-08-27 | 49,000.00 | 49,050.00 | 47,250.00 | 47,400.00 | 47,400.00 | 231,912 |
| 2025-08-26 | 48,250.00 | 49,550.00 | 48,200.00 | 48,850.00 | 48,850.00 | 131,893 |
| 2025-08-25 | 48,350.00 | 48,700.00 | 48,200.00 | 48,450.00 | 48,450.00 | 52,615 |
| 2025-08-22 | 48,800.00 | 49,450.00 | 47,500.00 | 48,250.00 | 48,250.00 | 195,321 |
| 2025-08-21 | 49,500.00 | 49,650.00 | 48,900.00 | 49,000.00 | 49,000.00 | 65,502 |
| 2025-08-20 | 49,350.00 | 49,350.00 | 48,250.00 | 49,050.00 | 49,050.00 | 89,765 |
| 2025-08-19 | 49,400.00 | 49,550.00 | 48,500.00 | 49,100.00 | 49,100.00 | 88,271 |
| 2025-08-18 | 49,250.00 | 50,200.00 | 48,900.00 | 49,200.00 | 49,200.00 | 110,396 |
| 2025-08-14 | 49,500.00 | 49,950.00 | 49,150.00 | 49,700.00 | 49,700.00 | 155,738 |
| 2025-08-13 | 49,700.00 | 49,800.00 | 48,800.00 | 49,450.00 | 49,450.00 | 145,127 |
| 2025-08-12 | 50,100.00 | 50,600.00 | 49,600.00 | 49,650.00 | 49,650.00 | 127,241 |
| 2025-08-11 | 50,300.00 | 50,900.00 | 49,900.00 | 50,600.00 | 50,600.00 | 149,701 |
| 2025-08-08 | 50,300.00 | 51,800.00 | 49,600.00 | 50,600.00 | 50,600.00 | 281,444 |
| 2025-08-07 | 50,100.00 | 50,900.00 | 49,400.00 | 50,100.00 | 50,100.00 | 235,755 |
| 2025-08-06 | 46,550.00 | 50,300.00 | 46,550.00 | 49,250.00 | 49,250.00 | 653,519 |
| 2025-08-05 | 47,100.00 | 47,300.00 | 46,750.00 | 47,000.00 | 47,000.00 | 99,066 |
| 2025-08-04 | 45,500.00 | 46,900.00 | 45,400.00 | 46,750.00 | 46,750.00 | 91,476 |
| 2025-08-01 | 46,650.00 | 46,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | 143,979 |
| 2025-07-31 | 46,950.00 | 47,500.00 | 46,800.00 | 46,900.00 | 46,900.00 | 134,605 |
| 2025-07-30 | 47,050.00 | 47,650.00 | 46,950.00 | 47,150.00 | 47,150.00 | 227,918 |
| 2025-07-29 | 47,550.00 | 47,800.00 | 46,750.00 | 46,850.00 | 46,850.00 | 237,140 |
| 2025-07-28 | 50,900.00 | 50,900.00 | 46,800.00 | 47,300.00 | 47,300.00 | 948,266 |
| 2025-07-25 | 50,900.00 | 51,900.00 | 50,800.00 | 51,400.00 | 51,400.00 | 125,842 |
| 2025-07-24 | 52,100.00 | 52,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | 176,647 |
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.