Hotel Shilla Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	48,650.00	48,850.00	48,200.00	48,500.00	48,247.92	901
2023-08-01	48,300.00	49,250.00	47,950.00	48,600.00	48,347.40	1,226
2023-07-31	47,250.00	49,600.00	47,250.00	48,300.00	48,048.96	2,599
2023-07-28	45,500.00	46,850.00	45,500.00	46,750.00	46,507.02	1,662
2023-07-27	44,500.00	48,150.00	44,500.00	46,300.00	46,059.36	4,409
2023-07-26	45,950.00	47,250.00	44,200.00	44,500.00	44,268.71	3,908
2023-07-25	47,150.00	47,600.00	45,800.00	46,150.00	45,910.14	3,613
2023-07-24	48,900.00	48,900.00	47,250.00	47,400.00	47,153.64	5,663
2023-07-21	49,000.00	49,500.00	48,350.00	48,500.00	48,247.92	4,599
2023-07-20	49,200.00	49,950.00	49,000.00	49,200.00	48,944.28	2,532
2023-07-19	50,000.00	50,000.00	49,100.00	49,200.00	48,944.28	4,462
2023-07-18	50,300.00	51,000.00	49,700.00	50,000.00	49,740.12	3,365
2023-07-17	50,600.00	51,500.00	50,300.00	50,600.00	50,337.01	2,600
2023-07-14	51,100.00	51,500.00	50,300.00	50,900.00	50,635.45	1,466
2023-07-13	50,600.00	51,100.00	50,400.00	51,100.00	50,834.41	2,453
2023-07-12	50,800.00	51,100.00	50,200.00	51,100.00	50,834.41	2,262
2023-07-11	50,600.00	51,300.00	50,000.00	51,200.00	50,933.89	1,085
2023-07-10	50,900.00	51,500.00	50,100.00	50,500.00	50,237.53	1,506
2023-07-07	50,700.00	51,000.00	49,600.00	50,200.00	49,939.09	1,887
2023-07-06	52,000.00	52,100.00	50,700.00	50,700.00	50,436.49	3,251
2023-07-05	52,600.00	52,600.00	51,600.00	52,200.00	51,928.69	1,430
2023-07-04	52,600.00	52,800.00	52,000.00	52,600.00	52,326.61	525
2023-07-03	52,500.00	53,300.00	52,300.00	53,000.00	52,724.53	772
2023-06-30	52,800.00	52,800.00	51,900.00	52,200.00	51,928.69	803
2023-06-29	53,500.00	54,000.00	52,100.00	52,700.00	52,426.09	799
2023-06-28	53,100.00	53,500.00	53,000.00	53,500.00	53,221.93	759
2023-06-27	52,600.00	53,500.00	52,500.00	53,100.00	52,824.01	1,071
2023-06-26	53,200.00	53,200.00	52,300.00	53,000.00	52,724.53	704
2023-06-23	53,600.00	53,600.00	52,700.00	53,000.00	52,724.53	1,439
2023-06-22	53,800.00	54,200.00	53,500.00	53,500.00	53,221.93	434
2023-06-21	54,600.00	54,900.00	53,600.00	53,800.00	53,520.37	1,868
2023-06-20	54,300.00	55,400.00	54,300.00	54,700.00	54,415.70	1,433
2023-06-19	54,600.00	54,600.00	54,100.00	54,300.00	54,017.78	848
2023-06-16	54,600.00	54,600.00	54,000.00	54,400.00	54,117.26	729
2023-06-15	55,300.00	55,300.00	53,900.00	54,100.00	53,818.82	2,841
2023-06-14	55,400.00	55,600.00	53,900.00	54,700.00	54,415.70	2,833
2023-06-13	55,600.00	55,800.00	55,100.00	55,300.00	55,012.58	1,415
2023-06-12	57,000.00	57,400.00	55,000.00	55,400.00	55,112.06	2,915
2023-06-09	55,900.00	57,000.00	55,900.00	57,000.00	56,703.74	974
2023-06-08	56,700.00	56,700.00	55,700.00	55,900.00	55,609.46	1,165
2023-06-07	57,000.00	57,300.00	56,000.00	56,500.00	56,206.34	1,672
2023-06-05	57,200.00	57,300.00	56,800.00	57,000.00	56,703.74	1,256
2023-06-02	57,500.00	57,500.00	57,000.00	57,200.00	56,902.70	473
2023-06-01	57,700.00	57,800.00	57,300.00	57,400.00	57,101.66	346
2023-05-31	58,000.00	58,000.00	57,000.00	57,800.00	57,499.58	1,711
2023-05-30	57,400.00	57,900.00	57,100.00	57,800.00	57,499.58	1,244
2023-05-26	57,500.00	58,100.00	56,900.00	57,400.00	57,101.66	1,150
2023-05-25	57,900.00	58,000.00	57,400.00	57,500.00	57,201.14	743
2023-05-24	57,900.00	57,900.00	57,300.00	57,500.00	57,201.14	1,246
2023-05-23	57,600.00	58,300.00	57,500.00	57,900.00	57,599.06	765
2023-05-22	57,100.00	58,500.00	57,100.00	57,600.00	57,300.62	1,089
2023-05-19	57,800.00	57,800.00	57,300.00	57,700.00	57,400.10	720
2023-05-18	58,100.00	58,100.00	57,300.00	57,700.00	57,400.10	618
2023-05-17	56,600.00	57,400.00	56,600.00	57,400.00	57,101.66	937
2023-05-16	57,000.00	57,400.00	56,400.00	56,900.00	56,604.26	1,118
2023-05-15	58,500.00	58,500.00	57,100.00	57,400.00	57,101.66	552
2023-05-12	57,500.00	57,900.00	57,200.00	57,600.00	57,300.62	339
2023-05-11	57,600.00	58,700.00	57,400.00	58,000.00	57,698.54	405
2023-05-10	57,600.00	58,300.00	57,400.00	57,500.00	57,201.14	1,637
2023-05-09	57,800.00	57,800.00	57,100.00	57,400.00	57,101.66	1,182

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.