Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 40,000.00 | 40,000.00 | 39,650.00 | 39,800.00 | 39,800.00 | 1,407 |
| 2024-07-24 | 40,250.00 | 40,350.00 | 39,800.00 | 39,900.00 | 39,900.00 | 1,585 |
| 2024-07-23 | 40,300.00 | 40,950.00 | 40,150.00 | 40,250.00 | 40,250.00 | 731 |
| 2024-07-22 | 40,250.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | 556 |
| 2024-07-19 | 40,600.00 | 40,600.00 | 39,800.00 | 40,150.00 | 40,150.00 | 1,012 |
| 2024-07-18 | 40,400.00 | 40,400.00 | 40,050.00 | 40,150.00 | 40,150.00 | 809 |
| 2024-07-17 | 40,650.00 | 40,650.00 | 40,150.00 | 40,400.00 | 40,400.00 | 1,339 |
| 2024-07-16 | 40,650.00 | 40,650.00 | 40,300.00 | 40,350.00 | 40,350.00 | 359 |
| 2024-07-15 | 40,850.00 | 40,850.00 | 40,150.00 | 40,500.00 | 40,500.00 | 676 |
| 2024-07-12 | 40,600.00 | 41,550.00 | 40,300.00 | 40,450.00 | 40,450.00 | 1,653 |
| 2024-07-11 | 40,350.00 | 40,850.00 | 40,200.00 | 40,350.00 | 40,350.00 | 1,607 |
| 2024-07-10 | 40,750.00 | 41,150.00 | 40,550.00 | 40,650.00 | 40,650.00 | 1,359 |
| 2024-07-09 | 40,400.00 | 41,750.00 | 40,400.00 | 40,750.00 | 40,750.00 | 3,571 |
| 2024-07-08 | 40,400.00 | 42,000.00 | 40,200.00 | 40,500.00 | 40,500.00 | 3,242 |
| 2024-07-05 | 40,950.00 | 40,950.00 | 40,050.00 | 40,400.00 | 40,400.00 | 2,589 |
| 2024-07-04 | 41,750.00 | 41,750.00 | 40,400.00 | 40,400.00 | 40,400.00 | 1,955 |
| 2024-07-03 | 41,100.00 | 41,350.00 | 40,800.00 | 40,900.00 | 40,900.00 | 2,273 |
| 2024-07-02 | 41,350.00 | 41,650.00 | 40,800.00 | 40,950.00 | 40,950.00 | 3,051 |
| 2024-07-01 | 41,300.00 | 42,000.00 | 40,850.00 | 41,200.00 | 41,200.00 | 10,119 |
| 2024-06-28 | 41,500.00 | 41,950.00 | 41,100.00 | 41,250.00 | 41,250.00 | 1,167 |
| 2024-06-27 | 41,750.00 | 41,750.00 | 41,150.00 | 41,200.00 | 41,200.00 | 428 |
| 2024-06-26 | 41,900.00 | 41,900.00 | 41,250.00 | 41,250.00 | 41,250.00 | 1,716 |
| 2024-06-25 | 41,750.00 | 42,250.00 | 41,500.00 | 41,600.00 | 41,600.00 | 2,612 |
| 2024-06-24 | 42,450.00 | 42,450.00 | 41,700.00 | 41,750.00 | 41,750.00 | 2,758 |
| 2024-06-21 | 42,600.00 | 42,800.00 | 42,300.00 | 42,400.00 | 42,400.00 | 1,295 |
| 2024-06-20 | 42,650.00 | 42,750.00 | 42,500.00 | 42,600.00 | 42,600.00 | 1,310 |
| 2024-06-19 | 42,850.00 | 42,900.00 | 42,600.00 | 42,650.00 | 42,650.00 | 739 |
| 2024-06-18 | 43,000.00 | 43,000.00 | 42,650.00 | 42,750.00 | 42,750.00 | 1,243 |
| 2024-06-17 | 43,150.00 | 43,150.00 | 42,800.00 | 43,000.00 | 43,000.00 | 395 |
| 2024-06-14 | 43,300.00 | 43,300.00 | 42,800.00 | 42,950.00 | 42,950.00 | 1,574 |
| 2024-06-13 | 43,200.00 | 43,200.00 | 42,900.00 | 43,000.00 | 43,000.00 | 1,683 |
| 2024-06-12 | 42,900.00 | 43,750.00 | 42,900.00 | 43,150.00 | 43,150.00 | 1,099 |
| 2024-06-11 | 43,200.00 | 43,450.00 | 42,750.00 | 43,050.00 | 43,050.00 | 1,736 |
| 2024-06-10 | 43,500.00 | 43,550.00 | 43,000.00 | 43,000.00 | 43,000.00 | 999 |
| 2024-06-07 | 42,850.00 | 44,150.00 | 42,850.00 | 43,250.00 | 43,250.00 | 4,042 |
| 2024-06-05 | 43,700.00 | 43,700.00 | 43,150.00 | 43,200.00 | 43,200.00 | 1,172 |
| 2024-06-04 | 43,500.00 | 44,300.00 | 43,300.00 | 43,400.00 | 43,400.00 | 2,295 |
| 2024-06-03 | 43,400.00 | 43,650.00 | 43,150.00 | 43,400.00 | 43,400.00 | 1,344 |
| 2024-05-31 | 43,600.00 | 43,600.00 | 43,300.00 | 43,400.00 | 43,400.00 | 662 |
| 2024-05-30 | 43,650.00 | 44,150.00 | 43,300.00 | 43,600.00 | 43,600.00 | 3,666 |
| 2024-05-29 | 43,600.00 | 44,350.00 | 43,400.00 | 43,600.00 | 43,600.00 | 2,428 |
| 2024-05-28 | 43,600.00 | 43,850.00 | 43,500.00 | 43,750.00 | 43,750.00 | 734 |
| 2024-05-27 | 43,600.00 | 44,400.00 | 43,300.00 | 43,600.00 | 43,600.00 | 1,019 |
| 2024-05-24 | 43,650.00 | 44,200.00 | 43,300.00 | 43,600.00 | 43,600.00 | 2,175 |
| 2024-05-23 | 43,800.00 | 44,350.00 | 43,350.00 | 43,750.00 | 43,750.00 | 2,453 |
| 2024-05-22 | 43,650.00 | 44,300.00 | 43,650.00 | 43,800.00 | 43,800.00 | 705 |
| 2024-05-21 | 44,400.00 | 44,400.00 | 43,900.00 | 43,900.00 | 43,900.00 | 1,036 |
| 2024-05-20 | 44,200.00 | 44,250.00 | 44,000.00 | 44,150.00 | 44,150.00 | 754 |
| 2024-05-17 | 44,150.00 | 44,800.00 | 44,050.00 | 44,200.00 | 44,200.00 | 1,046 |
| 2024-05-16 | 44,450.00 | 44,500.00 | 44,250.00 | 44,450.00 | 44,450.00 | 762 |
| 2024-05-14 | 44,150.00 | 44,850.00 | 44,100.00 | 44,400.00 | 44,400.00 | 2,304 |
| 2024-05-13 | 44,200.00 | 44,700.00 | 43,900.00 | 44,200.00 | 44,200.00 | 3,168 |
| 2024-05-10 | 44,300.00 | 44,450.00 | 44,050.00 | 44,200.00 | 44,200.00 | 1,519 |
| 2024-05-09 | 44,350.00 | 44,600.00 | 43,950.00 | 44,300.00 | 44,300.00 | 3,144 |
| 2024-05-08 | 44,600.00 | 44,700.00 | 44,050.00 | 44,350.00 | 44,350.00 | 1,513 |
| 2024-05-07 | 44,200.00 | 44,900.00 | 44,000.00 | 44,300.00 | 44,300.00 | 4,305 |
| 2024-05-03 | 43,900.00 | 44,850.00 | 43,850.00 | 44,200.00 | 44,200.00 | 2,320 |
| 2024-05-02 | 44,400.00 | 44,450.00 | 43,700.00 | 43,900.00 | 43,900.00 | 3,496 |
| 2024-04-30 | 44,200.00 | 44,950.00 | 43,750.00 | 44,700.00 | 44,700.00 | 4,403 |
| 2024-04-29 | 44,100.00 | 44,800.00 | 42,600.00 | 44,150.00 | 44,150.00 | 6,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.