Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 47,200.00 | 47,200.00 | 44,500.00 | 46,400.00 | 46,400.00 | 1,117 |
| 2024-01-26 | 46,300.00 | 46,800.00 | 46,150.00 | 46,700.00 | 46,700.00 | 441 |
| 2024-01-25 | 46,150.00 | 47,000.00 | 46,150.00 | 46,450.00 | 46,450.00 | 477 |
| 2024-01-24 | 46,800.00 | 46,800.00 | 46,350.00 | 46,500.00 | 46,500.00 | 898 |
| 2024-01-23 | 46,500.00 | 46,950.00 | 46,500.00 | 46,800.00 | 46,800.00 | 451 |
| 2024-01-22 | 46,050.00 | 49,450.00 | 46,050.00 | 46,650.00 | 46,650.00 | 1,767 |
| 2024-01-19 | 47,100.00 | 47,100.00 | 46,200.00 | 46,200.00 | 46,200.00 | 930 |
| 2024-01-18 | 47,100.00 | 47,100.00 | 46,300.00 | 46,650.00 | 46,650.00 | 982 |
| 2024-01-17 | 47,400.00 | 47,400.00 | 46,600.00 | 46,650.00 | 46,650.00 | 1,398 |
| 2024-01-16 | 47,800.00 | 47,800.00 | 47,100.00 | 47,300.00 | 47,300.00 | 348 |
| 2024-01-15 | 47,400.00 | 47,750.00 | 47,350.00 | 47,500.00 | 47,500.00 | 568 |
| 2024-01-12 | 47,550.00 | 47,800.00 | 47,300.00 | 47,400.00 | 47,400.00 | 974 |
| 2024-01-11 | 47,550.00 | 47,950.00 | 47,250.00 | 47,550.00 | 47,550.00 | 1,106 |
| 2024-01-10 | 47,450.00 | 48,250.00 | 47,250.00 | 47,550.00 | 47,550.00 | 1,799 |
| 2024-01-09 | 47,650.00 | 47,800.00 | 47,400.00 | 47,450.00 | 47,450.00 | 953 |
| 2024-01-08 | 47,500.00 | 47,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | 388 |
| 2024-01-05 | 47,400.00 | 47,600.00 | 47,400.00 | 47,500.00 | 47,500.00 | 795 |
| 2024-01-04 | 47,350.00 | 47,500.00 | 47,350.00 | 47,400.00 | 47,400.00 | 618 |
| 2024-01-03 | 47,700.00 | 47,700.00 | 47,250.00 | 47,400.00 | 47,400.00 | 1,151 |
| 2024-01-02 | 47,500.00 | 47,950.00 | 47,500.00 | 47,750.00 | 47,750.00 | 1,184 |
| 2023-12-28 | 48,050.00 | 48,550.00 | 47,800.00 | 48,000.00 | 48,000.00 | 1,121 |
| 2023-12-27 | 47,750.00 | 48,150.00 | 47,700.00 | 47,900.00 | 47,900.00 | 623 |
| 2023-12-26 | 49,800.00 | 50,000.00 | 47,700.00 | 48,100.00 | 47,850.00 | 1,756 |
| 2023-12-22 | 47,600.00 | 52,500.00 | 47,300.00 | 49,000.00 | 48,745.32 | 8,992 |
| 2023-12-21 | 47,800.00 | 47,800.00 | 47,350.00 | 47,600.00 | 47,352.60 | 823 |
| 2023-12-20 | 47,650.00 | 47,900.00 | 47,350.00 | 47,800.00 | 47,551.56 | 590 |
| 2023-12-19 | 47,750.00 | 48,200.00 | 47,600.00 | 47,700.00 | 47,452.08 | 509 |
| 2023-12-18 | 47,700.00 | 48,300.00 | 47,650.00 | 47,750.00 | 47,501.82 | 1,080 |
| 2023-12-15 | 47,600.00 | 47,800.00 | 47,500.00 | 47,650.00 | 47,402.34 | 907 |
| 2023-12-14 | 47,700.00 | 47,750.00 | 47,250.00 | 47,550.00 | 47,302.86 | 771 |
| 2023-12-13 | 47,350.00 | 47,600.00 | 47,150.00 | 47,200.00 | 46,954.68 | 732 |
| 2023-12-12 | 47,600.00 | 47,650.00 | 46,900.00 | 47,600.00 | 47,352.60 | 1,530 |
| 2023-12-11 | 47,450.00 | 47,800.00 | 47,200.00 | 47,300.00 | 47,054.16 | 1,670 |
| 2023-12-08 | 47,300.00 | 47,300.00 | 47,050.00 | 47,250.00 | 47,004.42 | 352 |
| 2023-12-07 | 47,350.00 | 47,550.00 | 47,000.00 | 47,200.00 | 46,954.68 | 1,080 |
| 2023-12-06 | 47,300.00 | 47,500.00 | 47,100.00 | 47,350.00 | 47,103.90 | 924 |
| 2023-12-05 | 46,900.00 | 48,100.00 | 46,900.00 | 47,300.00 | 47,054.16 | 787 |
| 2023-12-04 | 47,550.00 | 47,950.00 | 47,400.00 | 47,600.00 | 47,352.60 | 1,871 |
| 2023-12-01 | 47,200.00 | 48,100.00 | 46,500.00 | 47,450.00 | 47,203.38 | 1,407 |
| 2023-11-30 | 47,100.00 | 47,500.00 | 47,000.00 | 47,450.00 | 47,203.38 | 547 |
| 2023-11-29 | 47,350.00 | 47,650.00 | 47,100.00 | 47,100.00 | 46,855.20 | 690 |
| 2023-11-28 | 48,400.00 | 48,400.00 | 47,300.00 | 47,650.00 | 47,402.34 | 694 |
| 2023-11-27 | 47,900.00 | 48,100.00 | 47,800.00 | 48,000.00 | 47,750.52 | 649 |
| 2023-11-24 | 48,100.00 | 48,650.00 | 48,000.00 | 48,200.00 | 47,949.48 | 693 |
| 2023-11-23 | 48,800.00 | 48,800.00 | 48,050.00 | 48,050.00 | 47,800.26 | 224 |
| 2023-11-22 | 48,200.00 | 48,450.00 | 47,700.00 | 48,100.00 | 47,850.00 | 277 |
| 2023-11-21 | 48,150.00 | 48,150.00 | 47,500.00 | 48,150.00 | 47,899.74 | 1,751 |
| 2023-11-20 | 47,700.00 | 47,800.00 | 47,200.00 | 47,500.00 | 47,253.12 | 784 |
| 2023-11-17 | 47,750.00 | 51,500.00 | 47,000.00 | 47,150.00 | 46,904.94 | 2,663 |
| 2023-11-16 | 47,650.00 | 47,850.00 | 47,550.00 | 47,750.00 | 47,501.82 | 274 |
| 2023-11-15 | 47,500.00 | 47,500.00 | 47,200.00 | 47,350.00 | 47,103.90 | 598 |
| 2023-11-14 | 47,500.00 | 47,500.00 | 46,700.00 | 47,100.00 | 46,855.20 | 327 |
| 2023-11-13 | 47,500.00 | 47,750.00 | 46,800.00 | 47,000.00 | 46,755.72 | 319 |
| 2023-11-10 | 48,000.00 | 48,000.00 | 46,400.00 | 46,950.00 | 46,705.98 | 493 |
| 2023-11-09 | 48,450.00 | 49,450.00 | 47,800.00 | 48,000.00 | 47,750.52 | 536 |
| 2023-11-08 | 48,850.00 | 49,000.00 | 48,450.00 | 48,450.00 | 48,198.18 | 277 |
| 2023-11-07 | 49,500.00 | 49,500.00 | 48,150.00 | 48,650.00 | 48,397.14 | 749 |
| 2023-11-06 | 50,500.00 | 51,300.00 | 48,000.00 | 48,850.00 | 48,596.10 | 3,420 |
| 2023-11-03 | 46,350.00 | 47,200.00 | 46,100.00 | 47,150.00 | 46,904.94 | 867 |
| 2023-11-02 | 45,800.00 | 46,300.00 | 45,400.00 | 46,100.00 | 45,860.40 | 567 |
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.