Hotel Shilla Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	57,000.00	58,000.00	57,000.00	57,600.00	57,300.62	1,253
2023-05-04	58,500.00	58,900.00	57,700.00	57,800.00	57,499.58	765
2023-05-03	58,500.00	58,800.00	58,000.00	58,500.00	58,195.95	1,401
2023-05-02	58,900.00	59,500.00	57,500.00	58,500.00	58,195.95	4,299
2023-04-28	57,400.00	57,400.00	55,800.00	56,800.00	56,504.78	2,079
2023-04-27	56,800.00	56,900.00	55,700.00	56,200.00	55,907.90	1,887
2023-04-26	56,500.00	57,100.00	54,900.00	56,400.00	56,106.86	1,766
2023-04-25	57,100.00	57,200.00	56,000.00	56,500.00	56,206.34	1,542
2023-04-24	57,200.00	58,300.00	54,200.00	57,100.00	56,803.22	3,094
2023-04-21	59,800.00	59,800.00	57,500.00	58,700.00	58,394.91	3,831
2023-04-20	61,100.00	61,100.00	59,600.00	59,700.00	59,389.71	2,718
2023-04-19	61,500.00	61,600.00	60,700.00	61,100.00	60,782.43	2,339
2023-04-18	60,200.00	61,500.00	59,900.00	61,200.00	60,881.91	2,868
2023-04-17	61,200.00	61,200.00	60,000.00	60,300.00	59,986.59	1,258
2023-04-14	60,200.00	60,500.00	59,800.00	60,300.00	59,986.59	1,155
2023-04-13	59,900.00	60,100.00	59,400.00	59,900.00	59,588.67	860
2023-04-12	59,100.00	60,000.00	58,900.00	59,700.00	59,389.71	1,692
2023-04-11	59,200.00	60,300.00	58,700.00	59,100.00	58,792.83	3,312
2023-04-10	60,000.00	60,700.00	58,800.00	59,000.00	58,693.35	1,697
2023-04-07	59,800.00	60,600.00	59,600.00	60,300.00	59,986.59	1,381
2023-04-06	60,500.00	61,100.00	59,400.00	60,400.00	60,086.07	1,220
2023-04-05	60,400.00	61,100.00	60,400.00	60,500.00	60,185.55	982
2023-04-04	60,800.00	61,300.00	60,400.00	60,800.00	60,483.99	1,025
2023-04-03	59,800.00	61,200.00	59,800.00	61,100.00	60,782.43	3,656
2023-03-31	59,000.00	59,800.00	58,600.00	59,700.00	59,389.71	1,317
2023-03-30	59,000.00	59,000.00	58,000.00	59,000.00	58,693.35	2,342
2023-03-29	57,800.00	59,000.00	57,800.00	59,000.00	58,693.35	2,025
2023-03-28	57,500.00	58,300.00	57,500.00	57,700.00	57,400.10	1,297
2023-03-27	57,800.00	58,400.00	56,200.00	57,700.00	57,400.10	1,661
2023-03-24	59,000.00	59,200.00	57,700.00	57,800.00	57,499.58	2,394
2023-03-23	58,000.00	59,100.00	58,000.00	58,600.00	58,295.43	3,153
2023-03-22	59,400.00	59,400.00	58,300.00	58,500.00	58,195.95	565
2023-03-21	59,200.00	59,600.00	58,500.00	59,200.00	58,892.31	852
2023-03-20	58,000.00	59,700.00	58,000.00	58,900.00	58,593.87	809
2023-03-17	56,400.00	58,700.00	56,400.00	57,300.00	57,002.18	857
2023-03-16	57,100.00	57,100.00	55,100.00	56,300.00	56,007.38	1,154
2023-03-15	57,100.00	57,400.00	56,400.00	57,100.00	56,803.22	852
2023-03-14	57,000.00	58,400.00	56,200.00	56,300.00	56,007.38	1,252
2023-03-13	58,100.00	58,700.00	56,600.00	57,800.00	57,499.58	1,595
2023-03-10	59,000.00	59,100.00	58,000.00	58,100.00	57,798.02	1,166
2023-03-09	59,400.00	60,000.00	59,000.00	59,300.00	58,991.79	1,398
2023-03-08	59,600.00	60,000.00	59,200.00	59,200.00	58,892.31	924
2023-03-07	60,400.00	60,400.00	59,300.00	60,000.00	59,688.15	2,633
2023-03-06	60,000.00	60,600.00	59,600.00	60,400.00	60,086.07	2,707
2023-03-03	60,900.00	61,000.00	59,900.00	60,500.00	60,185.55	2,045
2023-03-02	60,800.00	61,100.00	60,200.00	60,400.00	60,086.07	1,373
2023-02-28	60,500.00	60,800.00	60,000.00	60,300.00	59,986.59	2,355
2023-02-27	61,400.00	61,400.00	60,000.00	60,300.00	59,986.59	1,288
2023-02-24	61,700.00	62,200.00	61,500.00	61,500.00	61,180.35	948
2023-02-23	62,500.00	62,900.00	61,900.00	62,000.00	61,677.75	995
2023-02-22	62,900.00	62,900.00	61,800.00	61,900.00	61,578.27	2,111
2023-02-21	63,200.00	63,400.00	62,900.00	63,200.00	62,871.52	1,302
2023-02-20	63,100.00	63,500.00	63,000.00	63,200.00	62,871.52	854
2023-02-17	62,700.00	63,600.00	62,700.00	63,000.00	62,672.56	721
2023-02-16	63,400.00	63,800.00	62,900.00	63,100.00	62,772.04	1,037
2023-02-15	64,900.00	64,900.00	61,300.00	62,900.00	62,573.08	3,507
2023-02-14	65,500.00	65,900.00	64,500.00	64,800.00	64,463.20	1,592
2023-02-13	64,800.00	66,000.00	62,600.00	64,800.00	64,463.20	2,886
2023-02-10	64,400.00	65,900.00	64,400.00	64,700.00	64,363.72	3,790
2023-02-09	63,300.00	65,000.00	63,300.00	64,300.00	63,965.80	1,665

← NewerPage 15 of 21 · 1,223 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.