Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 39,450.00 | 39,500.00 | 38,900.00 | 38,950.00 | 38,950.00 | 74,529 |
| 2025-01-22 | 39,650.00 | 39,650.00 | 39,100.00 | 39,100.00 | 39,100.00 | 59,037 |
| 2025-01-21 | 39,400.00 | 39,650.00 | 38,700.00 | 39,300.00 | 39,300.00 | 85,569 |
| 2025-01-20 | 39,450.00 | 39,450.00 | 38,900.00 | 39,250.00 | 39,250.00 | 60,672 |
| 2025-01-17 | 39,050.00 | 39,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | 140,590 |
| 2025-01-16 | 39,350.00 | 39,350.00 | 38,900.00 | 39,300.00 | 39,300.00 | 92,773 |
| 2025-01-15 | 38,400.00 | 39,400.00 | 38,400.00 | 39,100.00 | 39,100.00 | 114,718 |
| 2025-01-14 | 38,600.00 | 38,750.00 | 38,150.00 | 38,400.00 | 38,400.00 | 44,565 |
| 2025-01-13 | 38,550.00 | 38,900.00 | 38,000.00 | 38,450.00 | 38,450.00 | 74,410 |
| 2025-01-10 | 39,050.00 | 39,400.00 | 38,450.00 | 38,900.00 | 38,900.00 | 100,342 |
| 2025-01-09 | 39,100.00 | 39,600.00 | 38,650.00 | 39,400.00 | 39,400.00 | 190,625 |
| 2025-01-08 | 37,900.00 | 39,350.00 | 37,900.00 | 39,200.00 | 39,200.00 | 104,801 |
| 2025-01-07 | 38,400.00 | 38,750.00 | 38,250.00 | 38,300.00 | 38,300.00 | 56,750 |
| 2025-01-06 | 38,150.00 | 38,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 78,961 |
| 2025-01-03 | 36,500.00 | 38,150.00 | 36,500.00 | 38,150.00 | 38,150.00 | 117,999 |
| 2025-01-02 | 36,750.00 | 37,200.00 | 36,600.00 | 36,650.00 | 36,650.00 | 59,798 |
| 2024-12-30 | 36,200.00 | 37,200.00 | 36,100.00 | 36,900.00 | 36,900.00 | 51,907 |
| 2024-12-27 | 37,700.00 | 37,700.00 | 36,700.00 | 36,850.00 | 36,850.00 | 80,057 |
| 2024-12-26 | 38,200.00 | 38,900.00 | 37,550.00 | 37,550.00 | 37,550.00 | 131,778 |
| 2024-12-24 | 38,300.00 | 38,650.00 | 38,100.00 | 38,250.00 | 38,250.00 | 65,593 |
| 2024-12-23 | 38,100.00 | 38,300.00 | 37,600.00 | 38,250.00 | 38,250.00 | 65,553 |
| 2024-12-20 | 38,100.00 | 38,400.00 | 37,250.00 | 38,000.00 | 38,000.00 | 95,619 |
| 2024-12-19 | 38,200.00 | 38,500.00 | 37,950.00 | 38,400.00 | 38,400.00 | 56,524 |
| 2024-12-18 | 39,400.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | 124,602 |
| 2024-12-17 | 39,500.00 | 39,650.00 | 38,900.00 | 39,350.00 | 39,350.00 | 106,261 |
| 2024-12-16 | 39,500.00 | 39,850.00 | 39,250.00 | 39,500.00 | 39,500.00 | 59,117 |
| 2024-12-13 | 39,750.00 | 39,800.00 | 39,050.00 | 39,450.00 | 39,450.00 | 70,340 |
| 2024-12-12 | 39,400.00 | 39,900.00 | 38,850.00 | 39,900.00 | 39,900.00 | 213,552 |
| 2024-12-11 | 37,250.00 | 39,100.00 | 37,250.00 | 39,000.00 | 39,000.00 | 116,195 |
| 2024-12-10 | 36,350.00 | 37,850.00 | 36,350.00 | 37,400.00 | 37,400.00 | 104,330 |
| 2024-12-09 | 37,900.00 | 37,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 208,405 |
| 2024-12-06 | 37,800.00 | 38,400.00 | 37,200.00 | 38,150.00 | 38,150.00 | 127,043 |
| 2024-12-05 | 38,800.00 | 39,100.00 | 37,900.00 | 37,900.00 | 37,900.00 | 110,648 |
| 2024-12-04 | 39,350.00 | 39,600.00 | 38,900.00 | 38,950.00 | 38,950.00 | 126,515 |
| 2024-12-03 | 39,400.00 | 40,300.00 | 39,200.00 | 40,050.00 | 40,050.00 | 97,817 |
| 2024-12-02 | 39,900.00 | 39,900.00 | 39,050.00 | 39,050.00 | 39,050.00 | 68,013 |
| 2024-11-29 | 40,400.00 | 40,400.00 | 39,050.00 | 39,600.00 | 39,600.00 | 99,580 |
| 2024-11-28 | 40,200.00 | 40,400.00 | 39,800.00 | 40,250.00 | 40,250.00 | 67,326 |
| 2024-11-27 | 40,000.00 | 40,200.00 | 39,500.00 | 40,000.00 | 40,000.00 | 80,811 |
| 2024-11-26 | 39,400.00 | 39,850.00 | 39,150.00 | 39,850.00 | 39,850.00 | 56,765 |
| 2024-11-25 | 39,200.00 | 40,150.00 | 38,800.00 | 39,800.00 | 39,800.00 | 125,136 |
| 2024-11-22 | 39,500.00 | 39,500.00 | 38,250.00 | 38,750.00 | 38,750.00 | 69,424 |
| 2024-11-21 | 39,150.00 | 39,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | 63,066 |
| 2024-11-20 | 39,000.00 | 39,300.00 | 38,650.00 | 39,150.00 | 39,150.00 | 46,769 |
| 2024-11-19 | 39,200.00 | 39,500.00 | 38,900.00 | 39,200.00 | 39,200.00 | 62,861 |
| 2024-11-18 | 37,700.00 | 39,350.00 | 37,650.00 | 39,300.00 | 39,300.00 | 144,544 |
| 2024-11-15 | 38,350.00 | 38,350.00 | 37,700.00 | 37,900.00 | 37,900.00 | 102,700 |
| 2024-11-14 | 36,850.00 | 38,300.00 | 36,750.00 | 38,300.00 | 38,300.00 | 261,972 |
| 2024-11-13 | 37,450.00 | 37,950.00 | 36,850.00 | 36,900.00 | 36,900.00 | 183,611 |
| 2024-11-12 | 38,700.00 | 38,800.00 | 37,700.00 | 37,950.00 | 37,950.00 | 206,391 |
| 2024-11-11 | 39,650.00 | 39,900.00 | 38,650.00 | 38,800.00 | 38,800.00 | 201,959 |
| 2024-11-08 | 40,050.00 | 40,400.00 | 39,950.00 | 39,950.00 | 39,950.00 | 81,734 |
| 2024-11-07 | 39,750.00 | 40,300.00 | 39,650.00 | 40,100.00 | 40,100.00 | 136,305 |
| 2024-11-06 | 41,000.00 | 41,100.00 | 39,900.00 | 40,050.00 | 40,050.00 | 273,333 |
| 2024-11-05 | 40,800.00 | 41,100.00 | 40,700.00 | 41,050.00 | 41,050.00 | 136,276 |
| 2024-11-04 | 42,400.00 | 42,400.00 | 40,500.00 | 41,050.00 | 41,050.00 | 591,653 |
| 2024-11-01 | 44,200.00 | 44,250.00 | 43,500.00 | 43,600.00 | 43,600.00 | 77,743 |
| 2024-10-31 | 43,300.00 | 44,600.00 | 42,750.00 | 44,600.00 | 44,600.00 | 133,038 |
| 2024-10-30 | 43,350.00 | 43,800.00 | 43,150.00 | 43,300.00 | 43,300.00 | 62,988 |
| 2024-10-29 | 43,250.00 | 43,600.00 | 43,100.00 | 43,350.00 | 43,350.00 | 60,983 |
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.