Hotel Shilla historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 42,650.00 | 43,500.00 | 42,600.00 | 43,500.00 | 43,500.00 | 70,969 |
| 2024-10-25 | 43,700.00 | 43,800.00 | 42,600.00 | 43,000.00 | 43,000.00 | 150,098 |
| 2024-10-24 | 44,050.00 | 44,200.00 | 43,600.00 | 43,700.00 | 43,700.00 | 67,009 |
| 2024-10-23 | 44,350.00 | 44,550.00 | 43,700.00 | 44,200.00 | 44,200.00 | 90,765 |
| 2024-10-22 | 45,050.00 | 45,050.00 | 44,150.00 | 44,250.00 | 44,250.00 | 127,073 |
| 2024-10-21 | 45,100.00 | 45,500.00 | 45,050.00 | 45,100.00 | 45,100.00 | 55,727 |
| 2024-10-18 | 45,450.00 | 45,650.00 | 45,000.00 | 45,100.00 | 45,100.00 | 71,878 |
| 2024-10-17 | 45,100.00 | 45,700.00 | 45,100.00 | 45,200.00 | 45,200.00 | 52,957 |
| 2024-10-16 | 45,450.00 | 45,600.00 | 45,050.00 | 45,050.00 | 45,050.00 | 122,662 |
| 2024-10-15 | 45,750.00 | 46,100.00 | 45,550.00 | 45,850.00 | 45,850.00 | 85,426 |
| 2024-10-14 | 45,600.00 | 45,900.00 | 45,100.00 | 45,700.00 | 45,700.00 | 92,682 |
| 2024-10-11 | 46,400.00 | 46,600.00 | 45,500.00 | 45,600.00 | 45,600.00 | 86,538 |
| 2024-10-10 | 45,950.00 | 46,450.00 | 45,450.00 | 45,950.00 | 45,950.00 | 206,561 |
| 2024-10-08 | 46,400.00 | 46,750.00 | 45,400.00 | 45,600.00 | 45,600.00 | 184,704 |
| 2024-10-07 | 46,500.00 | 47,200.00 | 45,800.00 | 46,750.00 | 46,750.00 | 119,154 |
| 2024-10-04 | 47,050.00 | 47,050.00 | 46,150.00 | 46,150.00 | 46,150.00 | 95,171 |
| 2024-10-02 | 47,600.00 | 47,600.00 | 46,550.00 | 46,950.00 | 46,950.00 | 123,045 |
| 2024-09-30 | 49,300.00 | 49,300.00 | 47,700.00 | 47,800.00 | 47,800.00 | 172,089 |
| 2024-09-27 | 47,950.00 | 49,450.00 | 47,900.00 | 48,850.00 | 48,850.00 | 303,742 |
| 2024-09-26 | 47,100.00 | 47,650.00 | 46,650.00 | 47,650.00 | 47,650.00 | 106,427 |
| 2024-09-25 | 46,100.00 | 48,150.00 | 46,100.00 | 46,850.00 | 46,850.00 | 349,771 |
| 2024-09-24 | 45,100.00 | 45,600.00 | 44,900.00 | 45,600.00 | 45,600.00 | 97,504 |
| 2024-09-23 | 44,900.00 | 45,200.00 | 44,700.00 | 45,050.00 | 45,050.00 | 66,037 |
| 2024-09-20 | 45,200.00 | 45,350.00 | 44,700.00 | 44,900.00 | 44,900.00 | 177,857 |
| 2024-09-19 | 46,350.00 | 46,600.00 | 44,550.00 | 44,900.00 | 44,900.00 | 135,864 |
| 2024-09-13 | 45,850.00 | 46,400.00 | 45,400.00 | 45,500.00 | 45,500.00 | 64,077 |
| 2024-09-12 | 44,800.00 | 45,950.00 | 44,550.00 | 45,550.00 | 45,550.00 | 226,289 |
| 2024-09-11 | 44,800.00 | 45,050.00 | 44,300.00 | 44,800.00 | 44,800.00 | 163,797 |
| 2024-09-10 | 45,350.00 | 45,700.00 | 44,600.00 | 44,750.00 | 44,750.00 | 102,548 |
| 2024-09-09 | 44,800.00 | 45,450.00 | 44,250.00 | 45,350.00 | 45,350.00 | 95,838 |
| 2024-09-06 | 46,800.00 | 46,800.00 | 45,300.00 | 45,350.00 | 45,350.00 | 169,141 |
| 2024-09-05 | 46,000.00 | 47,350.00 | 46,000.00 | 46,500.00 | 46,500.00 | 132,409 |
| 2024-09-04 | 47,000.00 | 47,050.00 | 45,900.00 | 46,200.00 | 46,200.00 | 250,272 |
| 2024-09-03 | 47,200.00 | 48,500.00 | 47,000.00 | 47,900.00 | 47,900.00 | 172,779 |
| 2024-09-02 | 47,550.00 | 47,600.00 | 46,800.00 | 47,050.00 | 47,050.00 | 125,794 |
| 2024-08-30 | 47,750.00 | 47,850.00 | 47,450.00 | 47,450.00 | 47,450.00 | 76,209 |
| 2024-08-29 | 47,900.00 | 47,900.00 | 47,150.00 | 47,500.00 | 47,500.00 | 73,297 |
| 2024-08-28 | 48,500.00 | 48,500.00 | 47,550.00 | 47,900.00 | 47,900.00 | 151,928 |
| 2024-08-27 | 48,500.00 | 48,600.00 | 47,950.00 | 48,550.00 | 48,550.00 | 95,275 |
| 2024-08-26 | 47,950.00 | 48,550.00 | 47,850.00 | 48,350.00 | 48,350.00 | 126,707 |
| 2024-08-23 | 47,700.00 | 48,000.00 | 47,300.00 | 47,800.00 | 47,800.00 | 73,549 |
| 2024-08-22 | 47,950.00 | 48,450.00 | 47,600.00 | 47,900.00 | 47,900.00 | 81,187 |
| 2024-08-21 | 47,600.00 | 47,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 65,399 |
| 2024-08-20 | 47,350.00 | 47,750.00 | 47,250.00 | 47,600.00 | 47,600.00 | 58,590 |
| 2024-08-19 | 47,700.00 | 48,000.00 | 47,000.00 | 47,350.00 | 47,350.00 | 66,124 |
| 2024-08-16 | 48,100.00 | 48,250.00 | 47,450.00 | 47,500.00 | 47,500.00 | 79,724 |
| 2024-08-14 | 47,100.00 | 47,500.00 | 46,650.00 | 47,500.00 | 47,500.00 | 78,461 |
| 2024-08-13 | 47,650.00 | 48,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | 82,503 |
| 2024-08-12 | 47,000.00 | 47,700.00 | 46,800.00 | 47,600.00 | 47,600.00 | 79,851 |
| 2024-08-09 | 48,050.00 | 48,300.00 | 46,550.00 | 46,800.00 | 46,800.00 | 189,398 |
| 2024-08-08 | 47,450.00 | 48,350.00 | 47,350.00 | 47,750.00 | 47,750.00 | 172,288 |
| 2024-08-07 | 46,050.00 | 48,500.00 | 46,050.00 | 48,000.00 | 48,000.00 | 144,133 |
| 2024-08-06 | 46,100.00 | 48,750.00 | 46,050.00 | 47,000.00 | 47,000.00 | 214,070 |
| 2024-08-05 | 49,400.00 | 49,400.00 | 44,750.00 | 46,050.00 | 46,050.00 | 416,605 |
| 2024-08-02 | 49,850.00 | 50,200.00 | 49,500.00 | 49,850.00 | 49,850.00 | 150,281 |
| 2024-08-01 | 49,700.00 | 50,700.00 | 49,700.00 | 50,400.00 | 50,400.00 | 85,804 |
| 2024-07-31 | 48,950.00 | 50,400.00 | 48,800.00 | 50,000.00 | 50,000.00 | 140,637 |
| 2024-07-30 | 50,200.00 | 50,200.00 | 48,700.00 | 49,000.00 | 49,000.00 | 176,147 |
| 2024-07-29 | 50,100.00 | 50,300.00 | 48,150.00 | 49,750.00 | 49,750.00 | 288,176 |
| 2024-07-26 | 50,300.00 | 51,100.00 | 50,100.00 | 50,600.00 | 50,600.00 | 130,045 |
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.