Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 44,750.00 | 44,750.00 | 43,900.00 | 44,050.00 | 44,050.00 | 1,024 |
| 2024-04-25 | 44,750.00 | 44,750.00 | 44,100.00 | 44,250.00 | 44,250.00 | 390 |
| 2024-04-24 | 44,150.00 | 44,900.00 | 43,750.00 | 44,500.00 | 44,500.00 | 7,947 |
| 2024-04-23 | 43,950.00 | 44,900.00 | 43,550.00 | 44,150.00 | 44,150.00 | 8,246 |
| 2024-04-22 | 44,000.00 | 44,500.00 | 43,300.00 | 44,100.00 | 44,100.00 | 6,023 |
| 2024-04-19 | 44,700.00 | 44,700.00 | 43,800.00 | 43,950.00 | 43,950.00 | 4,330 |
| 2024-04-18 | 43,750.00 | 44,850.00 | 43,450.00 | 44,200.00 | 44,200.00 | 4,085 |
| 2024-04-17 | 43,500.00 | 44,350.00 | 43,050.00 | 43,400.00 | 43,400.00 | 3,874 |
| 2024-04-16 | 44,200.00 | 44,450.00 | 43,050.00 | 43,350.00 | 43,350.00 | 1,622 |
| 2024-04-15 | 44,100.00 | 44,750.00 | 43,500.00 | 44,200.00 | 44,200.00 | 2,342 |
| 2024-04-12 | 44,750.00 | 44,750.00 | 44,000.00 | 44,350.00 | 44,350.00 | 1,557 |
| 2024-04-11 | 44,500.00 | 44,700.00 | 44,050.00 | 44,250.00 | 44,250.00 | 1,349 |
| 2024-04-09 | 44,800.00 | 44,900.00 | 44,750.00 | 44,750.00 | 44,750.00 | 697 |
| 2024-04-08 | 45,200.00 | 45,200.00 | 44,750.00 | 44,750.00 | 44,750.00 | 701 |
| 2024-04-05 | 45,500.00 | 45,650.00 | 45,050.00 | 45,200.00 | 45,200.00 | 1,776 |
| 2024-04-04 | 46,000.00 | 46,050.00 | 45,000.00 | 45,700.00 | 45,700.00 | 2,177 |
| 2024-04-03 | 46,050.00 | 46,350.00 | 45,500.00 | 45,850.00 | 45,850.00 | 795 |
| 2024-04-02 | 46,700.00 | 46,700.00 | 45,950.00 | 46,050.00 | 46,050.00 | 829 |
| 2024-04-01 | 46,150.00 | 46,700.00 | 45,800.00 | 46,400.00 | 46,400.00 | 2,322 |
| 2024-03-29 | 45,600.00 | 46,000.00 | 45,600.00 | 45,800.00 | 45,800.00 | 670 |
| 2024-03-28 | 45,800.00 | 46,100.00 | 45,300.00 | 45,750.00 | 45,750.00 | 1,367 |
| 2024-03-27 | 45,150.00 | 46,150.00 | 45,150.00 | 45,300.00 | 45,300.00 | 2,001 |
| 2024-03-26 | 44,550.00 | 45,200.00 | 44,550.00 | 45,150.00 | 45,150.00 | 1,786 |
| 2024-03-25 | 44,800.00 | 45,100.00 | 44,550.00 | 44,650.00 | 44,650.00 | 1,371 |
| 2024-03-22 | 44,550.00 | 44,950.00 | 44,550.00 | 44,800.00 | 44,800.00 | 1,055 |
| 2024-03-21 | 44,950.00 | 44,950.00 | 44,150.00 | 44,600.00 | 44,600.00 | 1,739 |
| 2024-03-20 | 44,400.00 | 45,000.00 | 44,400.00 | 44,650.00 | 44,650.00 | 615 |
| 2024-03-19 | 45,350.00 | 45,350.00 | 44,750.00 | 44,800.00 | 44,800.00 | 323 |
| 2024-03-18 | 44,800.00 | 45,350.00 | 44,350.00 | 44,900.00 | 44,900.00 | 1,476 |
| 2024-03-15 | 44,600.00 | 44,950.00 | 43,850.00 | 44,800.00 | 44,800.00 | 871 |
| 2024-03-14 | 44,950.00 | 45,000.00 | 44,500.00 | 44,600.00 | 44,600.00 | 1,361 |
| 2024-03-13 | 45,050.00 | 45,500.00 | 44,650.00 | 44,750.00 | 44,750.00 | 2,211 |
| 2024-03-12 | 45,650.00 | 45,800.00 | 43,300.00 | 44,900.00 | 44,900.00 | 2,917 |
| 2024-03-11 | 46,450.00 | 46,450.00 | 45,150.00 | 45,300.00 | 45,300.00 | 537 |
| 2024-03-08 | 45,300.00 | 45,350.00 | 45,150.00 | 45,250.00 | 45,250.00 | 1,314 |
| 2024-03-07 | 46,050.00 | 46,050.00 | 45,150.00 | 45,300.00 | 45,300.00 | 1,239 |
| 2024-03-06 | 46,100.00 | 46,150.00 | 45,900.00 | 46,000.00 | 46,000.00 | 851 |
| 2024-03-05 | 46,250.00 | 46,400.00 | 46,100.00 | 46,100.00 | 46,100.00 | 1,720 |
| 2024-03-04 | 46,400.00 | 46,550.00 | 45,800.00 | 46,250.00 | 46,250.00 | 1,603 |
| 2024-02-29 | 46,150.00 | 46,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | 698 |
| 2024-02-28 | 46,200.00 | 46,650.00 | 46,050.00 | 46,200.00 | 46,200.00 | 3,046 |
| 2024-02-27 | 46,500.00 | 46,750.00 | 46,000.00 | 46,050.00 | 46,050.00 | 1,052 |
| 2024-02-26 | 46,450.00 | 46,750.00 | 46,250.00 | 46,350.00 | 46,350.00 | 487 |
| 2024-02-23 | 46,200.00 | 46,950.00 | 46,200.00 | 46,450.00 | 46,450.00 | 1,961 |
| 2024-02-22 | 46,450.00 | 47,000.00 | 46,300.00 | 46,450.00 | 46,450.00 | 1,172 |
| 2024-02-21 | 46,600.00 | 46,600.00 | 46,400.00 | 46,400.00 | 46,400.00 | 587 |
| 2024-02-20 | 46,850.00 | 46,850.00 | 45,900.00 | 46,350.00 | 46,350.00 | 1,054 |
| 2024-02-19 | 46,600.00 | 47,050.00 | 46,200.00 | 46,850.00 | 46,850.00 | 1,352 |
| 2024-02-16 | 46,950.00 | 46,950.00 | 46,250.00 | 46,600.00 | 46,600.00 | 1,027 |
| 2024-02-15 | 46,150.00 | 46,550.00 | 45,950.00 | 46,300.00 | 46,300.00 | 823 |
| 2024-02-14 | 45,650.00 | 47,000.00 | 45,650.00 | 45,800.00 | 45,800.00 | 1,736 |
| 2024-02-13 | 46,400.00 | 46,550.00 | 46,250.00 | 46,300.00 | 46,300.00 | 914 |
| 2024-02-08 | 46,450.00 | 46,650.00 | 46,200.00 | 46,400.00 | 46,400.00 | 963 |
| 2024-02-07 | 46,250.00 | 46,950.00 | 45,800.00 | 46,300.00 | 46,300.00 | 1,131 |
| 2024-02-06 | 45,800.00 | 46,450.00 | 45,600.00 | 46,000.00 | 46,000.00 | 3,117 |
| 2024-02-05 | 47,000.00 | 49,500.00 | 44,700.00 | 45,600.00 | 45,600.00 | 17,121 |
| 2024-02-02 | 46,650.00 | 46,850.00 | 46,350.00 | 46,850.00 | 46,850.00 | 1,088 |
| 2024-02-01 | 46,300.00 | 46,650.00 | 46,200.00 | 46,350.00 | 46,350.00 | 1,005 |
| 2024-01-31 | 46,500.00 | 46,500.00 | 46,150.00 | 46,300.00 | 46,300.00 | 423 |
| 2024-01-30 | 46,700.00 | 46,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | 328 |
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.