Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 69,400.00 | 70,800.00 | 69,400.00 | 69,800.00 | 69,155.41 | 2,022 |
| 2022-05-17 | 70,600.00 | 71,000.00 | 69,900.00 | 69,900.00 | 69,254.48 | 1,453 |
| 2022-05-16 | 71,400.00 | 71,400.00 | 70,500.00 | 70,600.00 | 69,948.02 | 1,402 |
| 2022-05-13 | 69,800.00 | 71,700.00 | 69,800.00 | 70,500.00 | 69,848.94 | 1,868 |
| 2022-05-12 | 71,000.00 | 71,500.00 | 70,200.00 | 70,300.00 | 69,650.79 | 2,084 |
| 2022-05-11 | 72,200.00 | 72,400.00 | 71,500.00 | 71,900.00 | 71,236.01 | 1,095 |
| 2022-05-10 | 70,500.00 | 72,000.00 | 70,500.00 | 71,500.00 | 70,839.71 | 1,817 |
| 2022-05-09 | 73,400.00 | 73,400.00 | 71,400.00 | 72,400.00 | 71,731.40 | 2,972 |
| 2022-05-06 | 74,300.00 | 75,100.00 | 72,900.00 | 73,400.00 | 72,722.16 | 3,976 |
| 2022-05-04 | 75,300.00 | 75,800.00 | 74,300.00 | 75,100.00 | 74,406.46 | 2,905 |
| 2022-05-03 | 76,200.00 | 76,900.00 | 75,100.00 | 75,500.00 | 74,802.77 | 4,708 |
| 2022-05-02 | 76,600.00 | 77,000.00 | 75,800.00 | 76,500.00 | 75,793.53 | 1,752 |
| 2022-04-29 | 76,100.00 | 77,100.00 | 76,100.00 | 77,000.00 | 76,288.92 | 2,032 |
| 2022-04-28 | 77,400.00 | 77,400.00 | 75,800.00 | 76,400.00 | 75,694.46 | 1,557 |
| 2022-04-27 | 76,100.00 | 76,300.00 | 75,000.00 | 75,800.00 | 75,100.00 | 2,250 |
| 2022-04-26 | 76,200.00 | 77,000.00 | 76,200.00 | 76,500.00 | 75,793.53 | 3,324 |
| 2022-04-25 | 78,900.00 | 78,900.00 | 76,400.00 | 76,900.00 | 76,189.84 | 4,142 |
| 2022-04-22 | 79,000.00 | 79,400.00 | 78,100.00 | 78,400.00 | 77,675.99 | 2,108 |
| 2022-04-21 | 78,900.00 | 79,500.00 | 78,000.00 | 79,400.00 | 78,666.75 | 4,603 |
| 2022-04-20 | 79,000.00 | 79,300.00 | 78,300.00 | 78,400.00 | 77,675.99 | 1,678 |
| 2022-04-19 | 78,300.00 | 79,000.00 | 76,500.00 | 78,500.00 | 77,775.06 | 2,862 |
| 2022-04-18 | 77,300.00 | 79,200.00 | 76,900.00 | 78,500.00 | 77,775.06 | 4,604 |
| 2022-04-15 | 77,100.00 | 77,800.00 | 76,900.00 | 77,300.00 | 76,586.15 | 1,383 |
| 2022-04-14 | 75,900.00 | 77,700.00 | 75,900.00 | 76,900.00 | 76,189.84 | 1,692 |
| 2022-04-13 | 77,000.00 | 78,000.00 | 75,400.00 | 76,000.00 | 75,298.15 | 2,455 |
| 2022-04-12 | 77,600.00 | 77,600.00 | 76,300.00 | 76,600.00 | 75,892.61 | 1,250 |
| 2022-04-11 | 77,100.00 | 77,800.00 | 77,000.00 | 77,700.00 | 76,982.45 | 1,070 |
| 2022-04-08 | 77,600.00 | 77,700.00 | 76,200.00 | 77,500.00 | 76,784.30 | 2,804 |
| 2022-04-07 | 79,200.00 | 79,200.00 | 76,300.00 | 77,000.00 | 76,288.92 | 4,843 |
| 2022-04-06 | 80,200.00 | 80,200.00 | 78,800.00 | 79,300.00 | 78,567.68 | 2,996 |
| 2022-04-05 | 80,500.00 | 80,800.00 | 78,800.00 | 79,900.00 | 79,162.14 | 3,749 |
| 2022-04-04 | 80,600.00 | 81,500.00 | 79,100.00 | 80,400.00 | 79,657.52 | 6,041 |
| 2022-04-01 | 78,100.00 | 81,200.00 | 78,000.00 | 80,100.00 | 79,360.29 | 12,029 |
| 2022-03-31 | 77,300.00 | 78,400.00 | 76,800.00 | 78,400.00 | 77,675.99 | 3,300 |
| 2022-03-30 | 76,100.00 | 77,300.00 | 75,900.00 | 77,000.00 | 76,288.92 | 2,496 |
| 2022-03-29 | 75,800.00 | 77,000.00 | 75,400.00 | 76,800.00 | 76,090.76 | 3,527 |
| 2022-03-28 | 75,300.00 | 76,400.00 | 75,100.00 | 75,700.00 | 75,000.92 | 1,703 |
| 2022-03-25 | 76,900.00 | 76,900.00 | 75,100.00 | 75,700.00 | 75,000.92 | 3,146 |
| 2022-03-24 | 75,800.00 | 76,200.00 | 74,500.00 | 75,000.00 | 74,307.39 | 1,883 |
| 2022-03-23 | 76,000.00 | 76,700.00 | 75,600.00 | 76,200.00 | 75,496.30 | 2,936 |
| 2022-03-22 | 75,500.00 | 76,100.00 | 74,700.00 | 75,800.00 | 75,100.00 | 2,418 |
| 2022-03-21 | 76,100.00 | 76,100.00 | 74,800.00 | 75,200.00 | 74,505.54 | 1,496 |
| 2022-03-18 | 75,900.00 | 76,400.00 | 74,400.00 | 75,000.00 | 74,307.39 | 2,616 |
| 2022-03-17 | 74,500.00 | 75,900.00 | 74,500.00 | 75,200.00 | 74,505.54 | 2,627 |
| 2022-03-16 | 73,200.00 | 75,200.00 | 73,100.00 | 74,400.00 | 73,712.93 | 2,550 |
| 2022-03-15 | 74,000.00 | 74,000.00 | 72,600.00 | 73,200.00 | 72,524.01 | 2,567 |
| 2022-03-14 | 76,600.00 | 76,900.00 | 73,200.00 | 74,000.00 | 73,316.62 | 4,900 |
| 2022-03-11 | 74,500.00 | 76,800.00 | 73,100.00 | 76,600.00 | 75,892.61 | 8,395 |
| 2022-03-10 | 73,000.00 | 74,900.00 | 71,500.00 | 73,400.00 | 72,722.16 | 1,984 |
| 2022-03-08 | 71,800.00 | 73,000.00 | 71,800.00 | 72,300.00 | 71,632.32 | 1,518 |
| 2022-03-07 | 74,500.00 | 74,600.00 | 73,500.00 | 73,500.00 | 72,821.24 | 2,708 |
| 2022-03-04 | 74,400.00 | 74,600.00 | 73,400.00 | 74,500.00 | 73,812.00 | 2,469 |
| 2022-03-03 | 74,000.00 | 74,400.00 | 73,900.00 | 74,300.00 | 73,613.85 | 2,835 |
| 2022-03-02 | 71,100.00 | 73,900.00 | 71,100.00 | 73,700.00 | 73,019.39 | 5,729 |
| 2022-02-28 | 71,600.00 | 72,100.00 | 71,600.00 | 72,000.00 | 71,335.09 | 1,013 |
| 2022-02-25 | 70,900.00 | 72,300.00 | 70,700.00 | 71,600.00 | 70,938.78 | 1,947 |
| 2022-02-24 | 71,100.00 | 71,700.00 | 70,400.00 | 70,700.00 | 70,047.10 | 2,966 |
| 2022-02-23 | 73,400.00 | 73,400.00 | 71,600.00 | 72,400.00 | 71,731.40 | 1,581 |
| 2022-02-22 | 71,300.00 | 72,600.00 | 71,300.00 | 72,200.00 | 71,533.24 | 1,973 |
| 2022-02-21 | 72,500.00 | 73,000.00 | 71,000.00 | 72,800.00 | 72,127.70 | 2,136 |
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.