Hotel Shilla Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	63,800.00	64,100.00	63,100.00	63,900.00	63,567.88	979
2023-02-07	63,300.00	64,100.00	62,800.00	63,800.00	63,468.40	946
2023-02-06	63,100.00	63,500.00	62,500.00	63,300.00	62,971.00	1,651
2023-02-03	63,500.00	63,900.00	62,700.00	63,300.00	62,971.00	2,123
2023-02-02	64,000.00	64,000.00	63,400.00	63,500.00	63,169.96	1,134
2023-02-01	63,400.00	64,000.00	63,000.00	63,400.00	63,070.48	1,439
2023-01-31	62,300.00	63,400.00	62,100.00	63,300.00	62,971.00	1,498
2023-01-30	64,700.00	64,700.00	63,200.00	63,300.00	62,971.00	3,794
2023-01-27	65,700.00	65,700.00	64,400.00	64,600.00	64,264.24	1,858
2023-01-26	63,800.00	64,700.00	63,800.00	64,400.00	64,065.28	2,248
2023-01-25	64,900.00	64,900.00	63,900.00	64,400.00	64,065.28	1,486
2023-01-20	64,900.00	64,900.00	63,700.00	64,400.00	64,065.28	852
2023-01-19	63,500.00	64,800.00	63,400.00	64,100.00	63,766.84	653
2023-01-18	64,700.00	64,700.00	63,400.00	63,600.00	63,269.44	960
2023-01-17	64,300.00	65,300.00	63,300.00	63,600.00	63,269.44	798
2023-01-16	64,000.00	65,800.00	64,000.00	64,200.00	63,866.32	1,588
2023-01-13	63,300.00	64,800.00	63,300.00	63,900.00	63,567.88	1,583
2023-01-12	63,500.00	63,800.00	63,100.00	63,300.00	62,971.00	1,056
2023-01-11	64,900.00	64,900.00	63,300.00	63,500.00	63,169.96	2,355
2023-01-10	65,900.00	66,000.00	64,000.00	64,100.00	63,766.84	4,092
2023-01-09	66,000.00	66,700.00	64,700.00	65,900.00	65,557.48	2,872
2023-01-06	64,300.00	65,900.00	63,000.00	65,700.00	65,358.52	7,883
2023-01-05	61,600.00	64,300.00	61,600.00	64,200.00	63,866.32	6,175
2023-01-04	61,600.00	62,900.00	61,400.00	62,100.00	61,777.23	2,418
2023-01-03	61,300.00	62,200.00	60,000.00	62,000.00	61,677.75	3,244
2023-01-02	62,700.00	62,700.00	60,700.00	61,400.00	61,080.87	3,732
2022-12-29	62,500.00	63,600.00	62,000.00	62,900.00	62,573.08	5,740
2022-12-28	62,100.00	62,900.00	61,600.00	62,900.00	62,573.08	4,152
2022-12-27	60,800.00	63,600.00	60,800.00	61,600.00	61,031.13	10,263
2022-12-26	61,000.00	61,200.00	60,000.00	60,000.00	59,445.91	2,192
2022-12-23	61,000.00	61,900.00	60,200.00	60,800.00	60,238.52	1,835
2022-12-22	61,500.00	62,000.00	60,300.00	61,500.00	60,932.06	1,301
2022-12-21	60,800.00	61,800.00	60,000.00	61,500.00	60,932.06	2,842
2022-12-20	61,700.00	61,700.00	60,400.00	60,900.00	60,337.60	2,082
2022-12-19	61,500.00	62,000.00	60,900.00	61,300.00	60,733.90	2,699
2022-12-16	59,200.00	68,000.00	58,400.00	61,400.00	60,832.98	33,676
2022-12-15	60,600.00	60,600.00	59,800.00	59,900.00	59,346.83	977
2022-12-14	60,900.00	61,400.00	60,000.00	60,600.00	60,040.37	3,216
2022-12-13	61,300.00	61,700.00	60,200.00	61,000.00	60,436.67	2,415
2022-12-12	60,800.00	61,800.00	60,000.00	60,400.00	59,842.21	2,573
2022-12-09	60,100.00	61,600.00	59,800.00	60,600.00	60,040.37	2,992
2022-12-08	61,800.00	62,800.00	59,700.00	60,300.00	59,743.14	4,168
2022-12-07	61,500.00	62,800.00	60,700.00	62,100.00	61,526.52	6,987
2022-12-06	62,400.00	63,800.00	60,000.00	61,500.00	60,932.06	13,343
2022-12-05	56,600.00	70,900.00	56,600.00	63,400.00	62,814.51	122,083
2022-12-02	56,200.00	57,800.00	55,800.00	56,600.00	56,077.31	5,502
2022-12-01	54,300.00	55,800.00	54,200.00	55,600.00	55,086.54	3,632
2022-11-30	53,000.00	54,000.00	53,000.00	53,900.00	53,402.24	1,241
2022-11-29	52,700.00	53,900.00	52,000.00	53,900.00	53,402.24	654
2022-11-28	53,100.00	53,400.00	52,800.00	52,800.00	52,312.40	684
2022-11-25	53,300.00	53,800.00	53,100.00	53,700.00	53,204.09	491
2022-11-24	53,100.00	54,000.00	53,100.00	53,300.00	52,807.78	262
2022-11-23	53,500.00	53,800.00	53,100.00	53,100.00	52,609.63	377
2022-11-22	53,600.00	53,800.00	53,000.00	53,000.00	52,510.55	977
2022-11-21	54,900.00	54,900.00	53,600.00	53,700.00	53,204.09	892
2022-11-18	55,400.00	55,400.00	54,500.00	54,700.00	54,194.85	895
2022-11-17	55,900.00	55,900.00	54,900.00	55,200.00	54,690.24	818
2022-11-16	55,500.00	55,800.00	54,800.00	55,500.00	54,987.47	1,270
2022-11-15	54,300.00	55,500.00	54,300.00	55,100.00	54,591.16	1,067
2022-11-14	55,000.00	55,500.00	54,900.00	55,000.00	54,492.08	1,873

← NewerPage 16 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.