Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 45,800.00 | 46,300.00 | 45,400.00 | 46,100.00 | 45,860.40 | 567 |
| 2023-11-01 | 45,400.00 | 45,650.00 | 44,600.00 | 45,300.00 | 45,064.55 | 518 |
| 2023-10-31 | 43,950.00 | 45,200.00 | 43,950.00 | 44,800.00 | 44,567.15 | 761 |
| 2023-10-30 | 43,200.00 | 45,600.00 | 43,200.00 | 44,750.00 | 44,517.41 | 1,079 |
| 2023-10-27 | 46,250.00 | 46,750.00 | 46,000.00 | 46,050.00 | 45,810.65 | 936 |
| 2023-10-26 | 47,550.00 | 47,550.00 | 46,000.00 | 46,200.00 | 45,959.88 | 1,280 |
| 2023-10-25 | 46,550.00 | 47,900.00 | 46,400.00 | 47,650.00 | 47,402.34 | 920 |
| 2023-10-24 | 45,100.00 | 47,600.00 | 45,100.00 | 46,550.00 | 46,308.06 | 1,008 |
| 2023-10-23 | 45,100.00 | 46,000.00 | 45,100.00 | 45,750.00 | 45,512.21 | 458 |
| 2023-10-20 | 46,100.00 | 46,100.00 | 44,450.00 | 45,700.00 | 45,462.47 | 2,012 |
| 2023-10-19 | 46,900.00 | 47,000.00 | 46,050.00 | 46,150.00 | 45,910.14 | 1,246 |
| 2023-10-18 | 48,800.00 | 48,800.00 | 47,750.00 | 47,850.00 | 47,601.30 | 428 |
| 2023-10-17 | 48,450.00 | 48,450.00 | 48,000.00 | 48,400.00 | 48,148.44 | 318 |
| 2023-10-16 | 48,400.00 | 48,950.00 | 47,650.00 | 48,000.00 | 47,750.52 | 687 |
| 2023-10-13 | 49,150.00 | 49,150.00 | 48,050.00 | 48,400.00 | 48,148.44 | 329 |
| 2023-10-12 | 48,200.00 | 48,900.00 | 47,250.00 | 48,400.00 | 48,148.44 | 1,761 |
| 2023-10-11 | 47,950.00 | 47,950.00 | 47,300.00 | 47,800.00 | 47,551.56 | 322 |
| 2023-10-10 | 47,200.00 | 48,800.00 | 46,650.00 | 47,100.00 | 46,855.20 | 1,814 |
| 2023-10-06 | 49,300.00 | 50,400.00 | 48,350.00 | 48,550.00 | 48,297.66 | 640 |
| 2023-10-05 | 49,600.00 | 49,800.00 | 49,000.00 | 49,000.00 | 48,745.32 | 1,006 |
| 2023-10-04 | 51,300.00 | 51,700.00 | 49,500.00 | 49,600.00 | 49,342.20 | 874 |
| 2023-09-27 | 50,900.00 | 51,300.00 | 50,600.00 | 51,300.00 | 51,033.37 | 225 |
| 2023-09-26 | 51,500.00 | 52,200.00 | 50,900.00 | 50,900.00 | 50,635.45 | 897 |
| 2023-09-25 | 51,300.00 | 52,500.00 | 51,300.00 | 51,500.00 | 51,232.33 | 931 |
| 2023-09-22 | 51,900.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,232.33 | 1,389 |
| 2023-09-21 | 53,100.00 | 53,300.00 | 51,800.00 | 51,900.00 | 51,630.25 | 1,888 |
| 2023-09-20 | 54,200.00 | 54,200.00 | 53,100.00 | 53,400.00 | 53,122.45 | 924 |
| 2023-09-19 | 54,100.00 | 54,400.00 | 54,000.00 | 54,100.00 | 53,818.82 | 821 |
| 2023-09-18 | 54,100.00 | 55,000.00 | 54,000.00 | 54,700.00 | 54,415.70 | 1,242 |
| 2023-09-15 | 53,900.00 | 54,400.00 | 53,700.00 | 54,100.00 | 53,818.82 | 1,794 |
| 2023-09-14 | 53,700.00 | 56,800.00 | 53,500.00 | 53,800.00 | 53,520.37 | 10,981 |
| 2023-09-13 | 51,800.00 | 52,200.00 | 51,700.00 | 52,000.00 | 51,729.73 | 1,152 |
| 2023-09-12 | 53,400.00 | 53,400.00 | 52,100.00 | 52,300.00 | 52,028.17 | 1,139 |
| 2023-09-11 | 52,800.00 | 53,400.00 | 51,700.00 | 53,400.00 | 53,122.45 | 1,878 |
| 2023-09-08 | 51,800.00 | 52,800.00 | 51,200.00 | 52,800.00 | 52,525.57 | 1,098 |
| 2023-09-07 | 52,500.00 | 52,500.00 | 51,300.00 | 51,900.00 | 51,630.25 | 1,296 |
| 2023-09-06 | 53,100.00 | 53,100.00 | 52,400.00 | 52,500.00 | 52,227.13 | 1,097 |
| 2023-09-05 | 53,400.00 | 53,400.00 | 52,400.00 | 53,100.00 | 52,824.01 | 1,518 |
| 2023-09-04 | 53,600.00 | 53,900.00 | 52,400.00 | 53,000.00 | 52,724.53 | 1,175 |
| 2023-09-01 | 53,300.00 | 54,600.00 | 53,100.00 | 53,300.00 | 53,022.97 | 1,447 |
| 2023-08-31 | 54,000.00 | 54,000.00 | 52,400.00 | 53,200.00 | 52,923.49 | 1,476 |
| 2023-08-30 | 52,600.00 | 52,900.00 | 52,200.00 | 52,900.00 | 52,625.05 | 1,680 |
| 2023-08-29 | 54,900.00 | 54,900.00 | 52,300.00 | 52,600.00 | 52,326.61 | 1,747 |
| 2023-08-28 | 53,000.00 | 54,500.00 | 52,800.00 | 53,100.00 | 52,824.01 | 3,509 |
| 2023-08-25 | 51,500.00 | 52,500.00 | 50,900.00 | 52,200.00 | 51,928.69 | 663 |
| 2023-08-24 | 51,200.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,232.33 | 1,994 |
| 2023-08-23 | 51,800.00 | 52,000.00 | 51,200.00 | 51,500.00 | 51,232.33 | 1,533 |
| 2023-08-22 | 52,400.00 | 52,600.00 | 51,600.00 | 51,800.00 | 51,530.77 | 2,313 |
| 2023-08-21 | 52,900.00 | 52,900.00 | 51,900.00 | 52,600.00 | 52,326.61 | 2,116 |
| 2023-08-18 | 52,100.00 | 54,400.00 | 52,100.00 | 52,900.00 | 52,625.05 | 1,764 |
| 2023-08-17 | 52,100.00 | 54,800.00 | 52,100.00 | 53,200.00 | 52,923.49 | 5,676 |
| 2023-08-16 | 56,600.00 | 56,600.00 | 52,200.00 | 54,800.00 | 54,515.18 | 8,263 |
| 2023-08-14 | 56,600.00 | 57,200.00 | 55,000.00 | 56,600.00 | 56,305.82 | 15,207 |
| 2023-08-11 | 54,900.00 | 56,000.00 | 53,500.00 | 54,600.00 | 54,316.22 | 17,209 |
| 2023-08-10 | 52,000.00 | 55,700.00 | 51,000.00 | 53,800.00 | 53,520.37 | 41,494 |
| 2023-08-09 | 47,800.00 | 47,950.00 | 47,450.00 | 47,700.00 | 47,452.08 | 684 |
| 2023-08-08 | 48,350.00 | 48,850.00 | 47,950.00 | 47,950.00 | 47,700.78 | 1,135 |
| 2023-08-07 | 48,450.00 | 48,800.00 | 48,300.00 | 48,450.00 | 48,198.18 | 1,021 |
| 2023-08-04 | 47,900.00 | 48,450.00 | 47,750.00 | 48,450.00 | 48,198.18 | 901 |
| 2023-08-03 | 48,400.00 | 48,750.00 | 47,450.00 | 47,850.00 | 47,601.30 | 1,259 |
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.