Hotel Shilla Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	60,300.00	60,600.00	59,200.00	60,000.00	59,445.91	1,723
2022-08-11	59,300.00	60,000.00	59,300.00	60,000.00	59,445.91	1,754
2022-08-10	60,000.00	60,000.00	59,100.00	59,100.00	58,554.22	1,500
2022-08-09	60,000.00	60,300.00	59,800.00	60,000.00	59,445.91	705
2022-08-08	60,000.00	60,400.00	59,500.00	60,000.00	59,445.91	860
2022-08-05	59,300.00	60,400.00	59,100.00	60,100.00	59,544.99	2,331
2022-08-04	60,200.00	60,200.00	59,500.00	59,900.00	59,346.83	1,027
2022-08-03	59,900.00	59,900.00	59,200.00	59,800.00	59,247.76	459
2022-08-02	60,700.00	60,700.00	59,200.00	59,900.00	59,346.83	968
2022-08-01	59,400.00	60,300.00	59,000.00	59,500.00	58,950.53	1,873
2022-07-29	59,800.00	59,800.00	58,900.00	59,400.00	58,851.45	1,968
2022-07-28	59,100.00	59,600.00	58,700.00	59,000.00	58,455.14	1,349
2022-07-27	58,000.00	59,300.00	58,000.00	58,800.00	58,256.99	689
2022-07-26	59,200.00	59,200.00	58,600.00	58,900.00	58,356.07	454
2022-07-25	58,800.00	59,100.00	58,300.00	58,700.00	58,157.91	613
2022-07-22	58,600.00	59,200.00	58,200.00	58,600.00	58,058.84	827
2022-07-21	58,000.00	59,200.00	57,600.00	58,600.00	58,058.84	1,928
2022-07-20	59,000.00	59,100.00	58,100.00	58,400.00	57,860.68	1,277
2022-07-19	58,300.00	58,300.00	57,100.00	58,000.00	57,464.38	1,296
2022-07-18	56,100.00	64,700.00	55,700.00	58,300.00	57,761.61	9,761
2022-07-15	55,000.00	55,700.00	54,300.00	55,500.00	54,987.47	712
2022-07-14	54,000.00	56,100.00	54,000.00	55,500.00	54,987.47	1,137
2022-07-13	55,400.00	55,900.00	54,500.00	55,800.00	55,284.70	1,218
2022-07-12	55,200.00	55,500.00	54,900.00	55,500.00	54,987.47	1,209
2022-07-11	56,400.00	57,400.00	55,900.00	56,000.00	55,482.85	1,000
2022-07-08	57,000.00	58,400.00	56,600.00	56,800.00	56,275.46	609
2022-07-07	56,300.00	57,500.00	55,400.00	56,900.00	56,374.54	1,058
2022-07-06	56,400.00	59,000.00	56,300.00	56,300.00	55,780.08	1,309
2022-07-05	55,400.00	56,800.00	54,100.00	56,400.00	55,879.15	2,325
2022-07-04	57,000.00	57,100.00	55,200.00	55,300.00	54,789.31	966
2022-07-01	58,200.00	58,200.00	56,400.00	57,000.00	56,473.61	1,569
2022-06-30	58,700.00	59,400.00	58,200.00	58,600.00	58,058.84	752
2022-06-29	57,800.00	59,400.00	56,600.00	59,200.00	58,653.30	3,147
2022-06-28	56,200.00	57,900.00	56,000.00	57,900.00	57,365.30	1,571
2022-06-27	54,700.00	56,600.00	54,600.00	56,500.00	55,978.23	2,506
2022-06-24	49,150.00	55,700.00	49,150.00	54,100.00	53,600.39	5,514
2022-06-23	57,700.00	57,700.00	53,800.00	53,900.00	53,402.24	3,884
2022-06-22	57,800.00	58,300.00	55,600.00	55,600.00	55,086.54	2,190
2022-06-21	57,800.00	58,500.00	57,000.00	57,800.00	57,266.23	1,808
2022-06-20	61,400.00	61,400.00	56,500.00	57,200.00	56,671.77	5,062
2022-06-17	60,900.00	61,600.00	60,300.00	61,300.00	60,733.90	1,128
2022-06-16	61,900.00	63,000.00	60,800.00	60,900.00	60,337.60	3,608
2022-06-15	62,200.00	62,900.00	61,000.00	61,000.00	60,436.67	3,764
2022-06-14	62,200.00	65,100.00	61,500.00	63,100.00	62,517.28	4,398
2022-06-13	66,900.00	68,300.00	65,000.00	65,100.00	64,498.81	4,176
2022-06-10	67,700.00	69,000.00	67,700.00	68,500.00	67,867.41	534
2022-06-09	69,500.00	69,500.00	68,700.00	68,800.00	68,164.64	895
2022-06-08	69,700.00	69,700.00	68,700.00	69,100.00	68,461.87	761
2022-06-07	69,700.00	69,700.00	69,000.00	69,000.00	68,362.80	1,767
2022-06-03	69,700.00	69,700.00	68,300.00	69,200.00	68,560.95	2,710
2022-06-02	69,400.00	69,400.00	68,300.00	68,800.00	68,164.64	944
2022-05-31	69,400.00	69,500.00	68,500.00	68,900.00	68,263.72	7,682
2022-05-30	67,300.00	69,200.00	67,300.00	69,000.00	68,362.80	2,556
2022-05-27	66,800.00	67,500.00	66,800.00	67,300.00	66,678.49	1,969
2022-05-26	66,900.00	67,100.00	65,600.00	66,400.00	65,786.81	1,776
2022-05-25	66,200.00	66,500.00	65,800.00	65,900.00	65,291.42	2,832
2022-05-24	67,800.00	68,500.00	66,000.00	66,000.00	65,390.50	7,159
2022-05-23	69,400.00	69,400.00	68,000.00	68,400.00	67,768.34	1,083
2022-05-20	68,200.00	69,200.00	68,100.00	68,500.00	67,867.41	4,130
2022-05-19	69,200.00	69,800.00	68,000.00	68,500.00	67,867.41	3,455

← NewerPage 18 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.