Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 52,600.00 | 52,800.00 | 51,300.00 | 52,400.00 | 52,400.00 | 150,648 |
| 2025-07-22 | 52,400.00 | 54,200.00 | 51,900.00 | 52,300.00 | 52,300.00 | 413,953 |
| 2025-07-21 | 52,000.00 | 52,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 181,850 |
| 2025-07-18 | 52,100.00 | 53,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 277,106 |
| 2025-07-17 | 51,900.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 148,382 |
| 2025-07-16 | 51,900.00 | 52,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | 134,275 |
| 2025-07-15 | 51,800.00 | 52,600.00 | 51,400.00 | 52,300.00 | 52,300.00 | 165,719 |
| 2025-07-14 | 49,900.00 | 52,500.00 | 49,600.00 | 52,300.00 | 52,300.00 | 559,766 |
| 2025-07-11 | 49,750.00 | 50,200.00 | 49,300.00 | 49,900.00 | 49,900.00 | 220,840 |
| 2025-07-10 | 50,100.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | 355,135 |
| 2025-07-09 | 50,400.00 | 51,200.00 | 49,600.00 | 50,100.00 | 50,100.00 | 298,342 |
| 2025-07-08 | 51,100.00 | 51,300.00 | 49,800.00 | 50,600.00 | 50,600.00 | 214,941 |
| 2025-07-07 | 50,700.00 | 51,600.00 | 50,600.00 | 50,800.00 | 50,800.00 | 134,077 |
| 2025-07-04 | 51,700.00 | 51,700.00 | 50,500.00 | 50,700.00 | 50,700.00 | 136,289 |
| 2025-07-03 | 50,400.00 | 52,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 341,323 |
| 2025-07-02 | 50,000.00 | 50,500.00 | 49,600.00 | 50,300.00 | 50,300.00 | 204,694 |
| 2025-07-01 | 51,800.00 | 51,800.00 | 49,150.00 | 50,400.00 | 50,400.00 | 312,486 |
| 2025-06-30 | 51,600.00 | 52,200.00 | 51,200.00 | 51,700.00 | 51,700.00 | 142,206 |
| 2025-06-27 | 52,300.00 | 52,800.00 | 50,700.00 | 51,500.00 | 51,500.00 | 194,002 |
| 2025-06-26 | 52,800.00 | 53,300.00 | 51,100.00 | 52,000.00 | 52,000.00 | 199,987 |
| 2025-06-25 | 51,600.00 | 53,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | 369,355 |
| 2025-06-24 | 52,000.00 | 52,000.00 | 50,700.00 | 51,600.00 | 51,600.00 | 197,394 |
| 2025-06-23 | 50,400.00 | 51,100.00 | 49,900.00 | 51,000.00 | 51,000.00 | 202,003 |
| 2025-06-20 | 50,800.00 | 51,800.00 | 50,300.00 | 51,700.00 | 51,700.00 | 305,683 |
| 2025-06-19 | 50,100.00 | 51,400.00 | 50,100.00 | 50,500.00 | 50,500.00 | 191,188 |
| 2025-06-18 | 48,750.00 | 50,500.00 | 48,750.00 | 50,100.00 | 50,100.00 | 208,704 |
| 2025-06-17 | 50,500.00 | 50,500.00 | 48,800.00 | 49,200.00 | 49,200.00 | 308,810 |
| 2025-06-16 | 50,200.00 | 50,600.00 | 49,500.00 | 50,200.00 | 50,200.00 | 116,563 |
| 2025-06-13 | 51,800.00 | 52,000.00 | 49,850.00 | 50,000.00 | 50,000.00 | 366,139 |
| 2025-06-12 | 51,800.00 | 52,800.00 | 51,800.00 | 52,200.00 | 52,200.00 | 286,682 |
| 2025-06-11 | 52,900.00 | 53,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | 238,117 |
| 2025-06-10 | 51,300.00 | 52,300.00 | 50,800.00 | 52,100.00 | 52,100.00 | 451,426 |
| 2025-06-09 | 48,550.00 | 50,600.00 | 48,550.00 | 50,300.00 | 50,300.00 | 419,209 |
| 2025-06-05 | 49,000.00 | 49,450.00 | 47,600.00 | 48,300.00 | 48,300.00 | 382,754 |
| 2025-06-04 | 50,300.00 | 50,400.00 | 48,850.00 | 49,200.00 | 49,200.00 | 281,338 |
| 2025-06-02 | 49,550.00 | 50,000.00 | 49,000.00 | 49,850.00 | 49,850.00 | 222,221 |
| 2025-05-30 | 48,100.00 | 49,700.00 | 48,050.00 | 49,600.00 | 49,600.00 | 334,711 |
| 2025-05-29 | 49,250.00 | 49,250.00 | 47,900.00 | 48,000.00 | 48,000.00 | 274,710 |
| 2025-05-28 | 49,500.00 | 50,200.00 | 48,650.00 | 48,800.00 | 48,800.00 | 364,885 |
| 2025-05-27 | 48,200.00 | 49,200.00 | 47,800.00 | 48,900.00 | 48,900.00 | 233,787 |
| 2025-05-26 | 48,400.00 | 48,625.00 | 47,600.00 | 48,500.00 | 48,500.00 | 158,615 |
| 2025-05-23 | 48,700.00 | 48,900.00 | 48,000.00 | 48,250.00 | 48,250.00 | 166,697 |
| 2025-05-22 | 47,900.00 | 49,300.00 | 47,550.00 | 48,950.00 | 48,950.00 | 464,814 |
| 2025-05-21 | 48,050.00 | 48,300.00 | 47,150.00 | 47,600.00 | 47,600.00 | 194,815 |
| 2025-05-20 | 46,500.00 | 48,200.00 | 45,450.00 | 48,100.00 | 48,100.00 | 649,448 |
| 2025-05-19 | 44,000.00 | 46,450.00 | 44,000.00 | 46,400.00 | 46,400.00 | 502,211 |
| 2025-05-16 | 44,900.00 | 44,900.00 | 43,500.00 | 44,000.00 | 44,000.00 | 111,156 |
| 2025-05-15 | 43,100.00 | 45,100.00 | 43,000.00 | 44,350.00 | 44,350.00 | 238,568 |
| 2025-05-14 | 43,350.00 | 43,550.00 | 42,700.00 | 43,150.00 | 43,150.00 | 81,454 |
| 2025-05-13 | 43,700.00 | 44,200.00 | 42,550.00 | 42,950.00 | 42,950.00 | 123,784 |
| 2025-05-12 | 43,600.00 | 44,400.00 | 43,550.00 | 44,100.00 | 44,100.00 | 109,884 |
| 2025-05-09 | 44,100.00 | 44,300.00 | 43,000.00 | 43,450.00 | 43,450.00 | 119,641 |
| 2025-05-08 | 44,200.00 | 44,450.00 | 43,900.00 | 44,050.00 | 44,050.00 | 169,028 |
| 2025-05-07 | 44,450.00 | 45,200.00 | 44,100.00 | 44,200.00 | 44,200.00 | 251,425 |
| 2025-05-02 | 44,000.00 | 44,450.00 | 43,600.00 | 43,900.00 | 43,900.00 | 135,767 |
| 2025-04-30 | 43,950.00 | 44,750.00 | 43,550.00 | 43,950.00 | 43,950.00 | 167,097 |
| 2025-04-29 | 43,650.00 | 44,250.00 | 43,550.00 | 44,150.00 | 44,150.00 | 241,489 |
| 2025-04-28 | 39,700.00 | 44,250.00 | 39,550.00 | 44,100.00 | 44,100.00 | 1,244,862 |
| 2025-04-25 | 39,100.00 | 39,250.00 | 38,650.00 | 39,100.00 | 39,100.00 | 74,588 |
| 2025-04-24 | 38,600.00 | 39,000.00 | 38,550.00 | 38,950.00 | 38,950.00 | 73,862 |
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.