Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 38,600.00 | 39,000.00 | 38,550.00 | 38,950.00 | 38,950.00 | 73,862 |
| 2025-04-23 | 38,400.00 | 38,700.00 | 38,250.00 | 38,550.00 | 38,550.00 | 105,520 |
| 2025-04-22 | 38,350.00 | 38,350.00 | 37,850.00 | 37,900.00 | 37,900.00 | 74,603 |
| 2025-04-21 | 38,650.00 | 38,700.00 | 38,000.00 | 38,400.00 | 38,400.00 | 66,755 |
| 2025-04-18 | 38,350.00 | 38,700.00 | 38,000.00 | 38,600.00 | 38,600.00 | 51,560 |
| 2025-04-17 | 38,400.00 | 38,800.00 | 38,000.00 | 38,150.00 | 38,150.00 | 127,072 |
| 2025-04-16 | 39,700.00 | 39,700.00 | 38,450.00 | 38,500.00 | 38,500.00 | 143,645 |
| 2025-04-15 | 39,100.00 | 40,100.00 | 39,100.00 | 39,850.00 | 39,850.00 | 137,786 |
| 2025-04-14 | 38,550.00 | 39,400.00 | 38,550.00 | 39,150.00 | 39,150.00 | 83,197 |
| 2025-04-11 | 38,350.00 | 38,950.00 | 38,000.00 | 38,700.00 | 38,700.00 | 80,446 |
| 2025-04-10 | 37,800.00 | 39,050.00 | 37,250.00 | 39,050.00 | 39,050.00 | 206,127 |
| 2025-04-09 | 37,200.00 | 37,850.00 | 36,200.00 | 36,200.00 | 36,200.00 | 142,158 |
| 2025-04-08 | 38,600.00 | 38,750.00 | 37,500.00 | 37,600.00 | 37,600.00 | 108,363 |
| 2025-04-07 | 39,700.00 | 39,700.00 | 37,900.00 | 37,950.00 | 37,950.00 | 179,120 |
| 2025-04-04 | 37,350.00 | 40,600.00 | 36,700.00 | 40,500.00 | 40,500.00 | 284,716 |
| 2025-04-03 | 36,650.00 | 37,700.00 | 36,200.00 | 37,550.00 | 37,550.00 | 145,808 |
| 2025-04-02 | 38,050.00 | 38,250.00 | 37,400.00 | 37,700.00 | 37,700.00 | 130,266 |
| 2025-04-01 | 38,600.00 | 38,800.00 | 37,300.00 | 38,000.00 | 38,000.00 | 198,179 |
| 2025-03-31 | 39,700.00 | 39,850.00 | 38,100.00 | 38,500.00 | 38,500.00 | 282,401 |
| 2025-03-28 | 41,050.00 | 41,050.00 | 39,950.00 | 40,150.00 | 40,150.00 | 49,042 |
| 2025-03-27 | 40,100.00 | 41,350.00 | 39,950.00 | 40,850.00 | 40,850.00 | 89,157 |
| 2025-03-26 | 40,750.00 | 40,750.00 | 40,050.00 | 40,500.00 | 40,500.00 | 52,260 |
| 2025-03-25 | 40,650.00 | 41,250.00 | 40,100.00 | 40,500.00 | 40,500.00 | 59,672 |
| 2025-03-24 | 40,500.00 | 41,900.00 | 40,350.00 | 40,850.00 | 40,850.00 | 158,449 |
| 2025-03-21 | 39,150.00 | 40,150.00 | 39,150.00 | 40,150.00 | 40,150.00 | 151,037 |
| 2025-03-20 | 39,000.00 | 39,300.00 | 38,900.00 | 38,950.00 | 38,950.00 | 42,347 |
| 2025-03-19 | 38,650.00 | 39,150.00 | 38,600.00 | 38,950.00 | 38,950.00 | 46,326 |
| 2025-03-18 | 39,650.00 | 39,650.00 | 38,850.00 | 38,900.00 | 38,900.00 | 43,977 |
| 2025-03-17 | 39,150.00 | 39,450.00 | 39,050.00 | 39,300.00 | 39,300.00 | 48,621 |
| 2025-03-14 | 39,100.00 | 39,350.00 | 38,850.00 | 39,150.00 | 39,150.00 | 75,339 |
| 2025-03-13 | 39,050.00 | 39,700.00 | 38,650.00 | 39,700.00 | 39,700.00 | 115,730 |
| 2025-03-12 | 38,900.00 | 39,200.00 | 38,650.00 | 39,100.00 | 39,100.00 | 41,420 |
| 2025-03-11 | 38,200.00 | 39,150.00 | 38,200.00 | 38,900.00 | 38,900.00 | 75,978 |
| 2025-03-10 | 39,850.00 | 39,900.00 | 39,400.00 | 39,550.00 | 39,550.00 | 61,238 |
| 2025-03-07 | 39,700.00 | 40,600.00 | 39,350.00 | 39,900.00 | 39,900.00 | 80,591 |
| 2025-03-06 | 39,600.00 | 40,000.00 | 39,300.00 | 39,700.00 | 39,700.00 | 67,231 |
| 2025-03-05 | 39,150.00 | 39,600.00 | 39,050.00 | 39,350.00 | 39,350.00 | 64,156 |
| 2025-03-04 | 39,450.00 | 39,800.00 | 38,800.00 | 39,150.00 | 39,150.00 | 66,880 |
| 2025-02-28 | 40,850.00 | 41,250.00 | 39,750.00 | 39,800.00 | 39,800.00 | 144,400 |
| 2025-02-27 | 41,000.00 | 41,850.00 | 40,300.00 | 41,450.00 | 41,450.00 | 108,428 |
| 2025-02-26 | 40,650.00 | 41,150.00 | 40,100.00 | 41,000.00 | 41,000.00 | 85,067 |
| 2025-02-25 | 41,300.00 | 41,550.00 | 40,450.00 | 40,550.00 | 40,550.00 | 122,432 |
| 2025-02-24 | 41,100.00 | 41,950.00 | 41,000.00 | 41,550.00 | 41,550.00 | 98,299 |
| 2025-02-21 | 42,600.00 | 42,600.00 | 41,750.00 | 41,800.00 | 41,800.00 | 184,366 |
| 2025-02-20 | 41,100.00 | 42,550.00 | 40,700.00 | 41,800.00 | 41,800.00 | 511,610 |
| 2025-02-19 | 39,300.00 | 40,400.00 | 39,250.00 | 40,000.00 | 40,000.00 | 139,743 |
| 2025-02-18 | 39,500.00 | 39,550.00 | 39,150.00 | 39,350.00 | 39,350.00 | 63,313 |
| 2025-02-17 | 39,650.00 | 39,700.00 | 39,000.00 | 39,550.00 | 39,550.00 | 54,338 |
| 2025-02-14 | 40,650.00 | 40,800.00 | 39,300.00 | 39,650.00 | 39,650.00 | 129,004 |
| 2025-02-13 | 40,050.00 | 40,500.00 | 39,900.00 | 40,500.00 | 40,500.00 | 148,013 |
| 2025-02-12 | 39,950.00 | 40,650.00 | 39,600.00 | 40,100.00 | 40,100.00 | 111,161 |
| 2025-02-11 | 39,500.00 | 39,950.00 | 39,400.00 | 39,750.00 | 39,750.00 | 63,156 |
| 2025-02-10 | 39,450.00 | 39,750.00 | 38,800.00 | 39,600.00 | 39,600.00 | 72,033 |
| 2025-02-07 | 39,550.00 | 39,900.00 | 38,900.00 | 39,400.00 | 39,400.00 | 71,881 |
| 2025-02-06 | 39,250.00 | 40,000.00 | 39,200.00 | 39,900.00 | 39,900.00 | 241,790 |
| 2025-02-05 | 38,700.00 | 39,250.00 | 38,300.00 | 39,200.00 | 39,200.00 | 124,942 |
| 2025-02-04 | 37,400.00 | 38,550.00 | 37,350.00 | 38,400.00 | 38,400.00 | 134,470 |
| 2025-02-03 | 37,500.00 | 37,750.00 | 36,300.00 | 37,400.00 | 37,400.00 | 191,131 |
| 2025-01-31 | 39,800.00 | 39,850.00 | 37,500.00 | 38,300.00 | 38,300.00 | 165,424 |
| 2025-01-24 | 38,950.00 | 39,650.00 | 38,950.00 | 39,450.00 | 39,450.00 | 103,014 |
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.