Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 54,100.00 | 56,400.00 | 53,000.00 | 55,500.00 | 54,987.47 | 5,650 |
| 2022-11-10 | 54,000.00 | 54,400.00 | 53,000.00 | 53,100.00 | 52,609.63 | 1,086 |
| 2022-11-09 | 54,000.00 | 54,300.00 | 53,600.00 | 54,100.00 | 53,600.39 | 1,223 |
| 2022-11-08 | 52,800.00 | 53,900.00 | 52,800.00 | 53,700.00 | 53,204.09 | 975 |
| 2022-11-07 | 52,700.00 | 52,900.00 | 51,900.00 | 52,500.00 | 52,015.17 | 828 |
| 2022-11-04 | 51,400.00 | 53,500.00 | 51,100.00 | 52,700.00 | 52,213.32 | 1,699 |
| 2022-11-03 | 51,600.00 | 52,300.00 | 50,900.00 | 51,900.00 | 51,420.71 | 1,322 |
| 2022-11-02 | 52,400.00 | 52,400.00 | 51,600.00 | 52,100.00 | 51,618.86 | 1,364 |
| 2022-11-01 | 52,400.00 | 52,400.00 | 51,500.00 | 52,400.00 | 51,916.09 | 1,497 |
| 2022-10-31 | 54,400.00 | 54,400.00 | 51,200.00 | 52,000.00 | 51,519.79 | 5,717 |
| 2022-10-28 | 54,700.00 | 54,800.00 | 53,500.00 | 53,700.00 | 53,204.09 | 989 |
| 2022-10-27 | 53,300.00 | 55,400.00 | 53,000.00 | 54,800.00 | 54,293.93 | 1,838 |
| 2022-10-26 | 53,300.00 | 53,700.00 | 52,700.00 | 53,300.00 | 52,807.78 | 1,262 |
| 2022-10-25 | 53,500.00 | 53,600.00 | 52,700.00 | 53,200.00 | 52,708.71 | 1,255 |
| 2022-10-24 | 53,100.00 | 53,900.00 | 52,200.00 | 53,100.00 | 52,609.63 | 1,320 |
| 2022-10-21 | 53,500.00 | 53,600.00 | 52,600.00 | 53,000.00 | 52,510.55 | 929 |
| 2022-10-20 | 54,200.00 | 54,900.00 | 52,700.00 | 53,500.00 | 53,005.94 | 827 |
| 2022-10-19 | 54,900.00 | 55,300.00 | 54,200.00 | 54,200.00 | 53,699.47 | 471 |
| 2022-10-18 | 54,500.00 | 55,000.00 | 53,600.00 | 54,400.00 | 53,897.62 | 801 |
| 2022-10-17 | 53,800.00 | 53,800.00 | 52,700.00 | 53,600.00 | 53,105.01 | 670 |
| 2022-10-14 | 54,200.00 | 54,400.00 | 53,500.00 | 53,800.00 | 53,303.16 | 1,348 |
| 2022-10-13 | 54,000.00 | 55,200.00 | 53,000.00 | 53,000.00 | 52,510.55 | 1,450 |
| 2022-10-12 | 54,800.00 | 55,500.00 | 54,400.00 | 55,100.00 | 54,591.16 | 718 |
| 2022-10-11 | 55,500.00 | 56,200.00 | 52,400.00 | 54,800.00 | 54,293.93 | 2,740 |
| 2022-10-07 | 56,500.00 | 58,900.00 | 55,900.00 | 57,400.00 | 56,869.92 | 1,358 |
| 2022-10-06 | 55,700.00 | 56,800.00 | 55,300.00 | 56,500.00 | 55,978.23 | 626 |
| 2022-10-05 | 56,800.00 | 57,100.00 | 55,500.00 | 55,600.00 | 55,086.54 | 910 |
| 2022-10-04 | 54,400.00 | 56,600.00 | 54,400.00 | 56,400.00 | 55,879.15 | 2,203 |
| 2022-09-30 | 53,800.00 | 55,800.00 | 51,500.00 | 54,200.00 | 53,699.47 | 4,262 |
| 2022-09-29 | 55,500.00 | 57,100.00 | 54,500.00 | 55,200.00 | 54,690.24 | 3,525 |
| 2022-09-28 | 58,300.00 | 58,300.00 | 54,000.00 | 55,700.00 | 55,185.62 | 3,817 |
| 2022-09-27 | 57,900.00 | 59,200.00 | 57,100.00 | 58,300.00 | 57,761.61 | 2,976 |
| 2022-09-26 | 61,400.00 | 61,400.00 | 57,500.00 | 57,900.00 | 57,365.30 | 3,447 |
| 2022-09-23 | 62,100.00 | 62,100.00 | 60,600.00 | 61,400.00 | 60,832.98 | 2,043 |
| 2022-09-22 | 63,900.00 | 63,900.00 | 60,900.00 | 62,100.00 | 61,526.52 | 2,252 |
| 2022-09-21 | 62,900.00 | 63,300.00 | 62,500.00 | 62,900.00 | 62,319.13 | 589 |
| 2022-09-20 | 62,300.00 | 63,400.00 | 62,000.00 | 62,800.00 | 62,220.05 | 1,413 |
| 2022-09-19 | 62,700.00 | 63,500.00 | 61,500.00 | 62,300.00 | 61,724.67 | 2,515 |
| 2022-09-16 | 63,400.00 | 63,900.00 | 62,800.00 | 63,100.00 | 62,517.28 | 1,582 |
| 2022-09-15 | 64,100.00 | 65,100.00 | 63,100.00 | 63,400.00 | 62,814.51 | 2,130 |
| 2022-09-14 | 62,800.00 | 64,600.00 | 62,600.00 | 64,100.00 | 63,508.05 | 2,265 |
| 2022-09-13 | 64,900.00 | 66,500.00 | 64,900.00 | 65,100.00 | 64,498.81 | 4,740 |
| 2022-09-08 | 63,300.00 | 65,000.00 | 63,300.00 | 64,900.00 | 64,300.66 | 5,713 |
| 2022-09-07 | 63,000.00 | 64,000.00 | 62,700.00 | 63,500.00 | 62,913.59 | 6,346 |
| 2022-09-06 | 62,500.00 | 64,100.00 | 62,200.00 | 63,200.00 | 62,616.36 | 3,724 |
| 2022-09-05 | 60,900.00 | 62,900.00 | 60,600.00 | 62,900.00 | 62,319.13 | 10,684 |
| 2022-09-02 | 59,000.00 | 60,500.00 | 58,400.00 | 60,300.00 | 59,743.14 | 4,625 |
| 2022-09-01 | 59,900.00 | 59,900.00 | 58,400.00 | 59,000.00 | 58,455.14 | 1,561 |
| 2022-08-31 | 58,600.00 | 59,100.00 | 58,600.00 | 59,100.00 | 58,554.22 | 968 |
| 2022-08-30 | 58,100.00 | 59,000.00 | 58,100.00 | 58,900.00 | 58,356.07 | 1,084 |
| 2022-08-29 | 57,000.00 | 59,400.00 | 57,000.00 | 58,100.00 | 57,563.46 | 1,090 |
| 2022-08-26 | 59,400.00 | 59,700.00 | 59,400.00 | 59,600.00 | 59,049.60 | 1,314 |
| 2022-08-25 | 58,300.00 | 59,900.00 | 58,000.00 | 59,400.00 | 58,851.45 | 2,361 |
| 2022-08-24 | 58,000.00 | 59,900.00 | 57,400.00 | 58,000.00 | 57,464.38 | 1,339 |
| 2022-08-23 | 57,500.00 | 59,400.00 | 57,200.00 | 58,000.00 | 57,464.38 | 1,630 |
| 2022-08-22 | 58,900.00 | 59,500.00 | 58,900.00 | 59,100.00 | 58,554.22 | 587 |
| 2022-08-19 | 60,100.00 | 60,200.00 | 59,400.00 | 59,500.00 | 58,950.53 | 813 |
| 2022-08-18 | 59,600.00 | 60,200.00 | 59,600.00 | 59,700.00 | 59,148.68 | 857 |
| 2022-08-17 | 60,300.00 | 60,400.00 | 59,500.00 | 60,100.00 | 59,544.99 | 1,290 |
| 2022-08-16 | 60,000.00 | 60,300.00 | 59,900.00 | 60,300.00 | 59,743.14 | 1,299 |
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.