Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 30,450.00 | 30,450.00 | 29,400.00 | 29,650.00 | 29,650.00 | 384 |
| 2026-07-16 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 1,872 |
| 2026-07-15 | 29,250.00 | 30,200.00 | 29,250.00 | 29,900.00 | 29,900.00 | 346 |
| 2026-07-14 | 30,050.00 | 30,050.00 | 29,000.00 | 29,000.00 | 29,000.00 | 592 |
| 2026-07-13 | 30,000.00 | 30,250.00 | 29,650.00 | 29,700.00 | 29,700.00 | 732 |
| 2026-07-10 | 29,600.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | 737 |
| 2026-07-09 | 30,400.00 | 30,650.00 | 29,150.00 | 29,500.00 | 29,500.00 | 1,122 |
| 2026-07-08 | 29,400.00 | 30,900.00 | 29,400.00 | 29,550.00 | 29,550.00 | 591 |
| 2026-07-07 | 31,050.00 | 31,300.00 | 28,800.00 | 30,800.00 | 30,800.00 | 1,557 |
| 2026-07-06 | 29,950.00 | 31,050.00 | 29,950.00 | 30,700.00 | 30,700.00 | 1,120 |
| 2026-07-03 | 30,200.00 | 30,500.00 | 29,650.00 | 30,400.00 | 30,400.00 | 747 |
| 2026-07-02 | 30,300.00 | 31,000.00 | 29,050.00 | 29,950.00 | 29,950.00 | 3,280 |
| 2026-07-01 | 30,000.00 | 30,100.00 | 29,300.00 | 29,450.00 | 29,450.00 | 423 |
| 2026-06-30 | 29,750.00 | 29,750.00 | 29,050.00 | 29,350.00 | 29,350.00 | 397 |
| 2026-06-29 | 29,150.00 | 29,500.00 | 28,750.00 | 29,450.00 | 29,450.00 | 644 |
| 2026-06-26 | 29,250.00 | 30,000.00 | 28,100.00 | 28,550.00 | 28,550.00 | 1,503 |
| 2026-06-25 | 30,000.00 | 30,750.00 | 28,950.00 | 29,250.00 | 29,250.00 | 1,826 |
| 2026-06-24 | 29,550.00 | 30,450.00 | 29,050.00 | 29,950.00 | 29,950.00 | 1,623 |
| 2026-06-23 | 30,900.00 | 31,000.00 | 29,500.00 | 29,550.00 | 29,550.00 | 4,036 |
| 2026-06-22 | 31,750.00 | 33,050.00 | 30,450.00 | 30,600.00 | 30,600.00 | 4,391 |
| 2026-06-19 | 32,550.00 | 32,600.00 | 31,100.00 | 31,750.00 | 31,750.00 | 4,686 |
| 2026-06-18 | 33,300.00 | 34,000.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1,228 |
| 2026-06-17 | 32,800.00 | 33,950.00 | 32,800.00 | 33,300.00 | 33,300.00 | 1,798 |
| 2026-06-16 | 32,750.00 | 33,700.00 | 32,500.00 | 32,800.00 | 32,800.00 | 3,767 |
| 2026-06-15 | 32,950.00 | 34,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | 1,370 |
| 2026-06-12 | 33,000.00 | 33,000.00 | 32,550.00 | 32,950.00 | 32,950.00 | 766 |
| 2026-06-11 | 32,300.00 | 32,500.00 | 31,700.00 | 32,300.00 | 32,300.00 | 1,589 |
| 2026-06-10 | 32,950.00 | 32,950.00 | 31,900.00 | 31,950.00 | 31,950.00 | 1,096 |
| 2026-06-09 | 31,750.00 | 32,950.00 | 31,750.00 | 32,950.00 | 32,950.00 | 2,580 |
| 2026-06-08 | 33,000.00 | 33,000.00 | 31,500.00 | 31,750.00 | 31,750.00 | 2,750 |
| 2026-06-05 | 32,900.00 | 34,000.00 | 32,400.00 | 33,050.00 | 33,050.00 | 3,199 |
| 2026-06-04 | 31,950.00 | 32,850.00 | 31,750.00 | 32,350.00 | 32,350.00 | 2,308 |
| 2026-06-02 | 33,300.00 | 33,300.00 | 31,000.00 | 31,950.00 | 31,950.00 | 5,690 |
| 2026-06-01 | 34,950.00 | 34,950.00 | 32,950.00 | 33,300.00 | 33,300.00 | 3,040 |
| 2026-05-29 | 34,500.00 | 35,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1,819 |
| 2026-05-28 | 34,450.00 | 34,650.00 | 33,550.00 | 34,550.00 | 34,550.00 | 2,667 |
| 2026-05-27 | 34,450.00 | 35,800.00 | 34,050.00 | 34,450.00 | 34,450.00 | 3,650 |
| 2026-05-26 | 36,500.00 | 36,500.00 | 35,550.00 | 35,600.00 | 35,600.00 | 1,489 |
| 2026-05-22 | 36,350.00 | 36,350.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,879 |
| 2026-05-21 | 35,000.00 | 36,450.00 | 35,000.00 | 36,350.00 | 36,350.00 | 2,310 |
| 2026-05-20 | 36,050.00 | 36,050.00 | 34,350.00 | 34,700.00 | 34,700.00 | 1,882 |
| 2026-05-19 | 36,250.00 | 36,500.00 | 35,700.00 | 36,050.00 | 36,050.00 | 2,112 |
| 2026-05-18 | 36,900.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | 3,678 |
| 2026-05-15 | 40,000.00 | 40,000.00 | 36,800.00 | 37,050.00 | 37,050.00 | 6,141 |
| 2026-05-14 | 36,750.00 | 40,000.00 | 36,600.00 | 40,000.00 | 40,000.00 | 6,158 |
| 2026-05-13 | 36,800.00 | 40,000.00 | 36,750.00 | 36,750.00 | 36,750.00 | 1,956 |
| 2026-05-12 | 38,200.00 | 38,200.00 | 36,900.00 | 37,250.00 | 37,250.00 | 3,584 |
| 2026-05-11 | 39,300.00 | 39,650.00 | 38,200.00 | 38,200.00 | 38,200.00 | 3,989 |
| 2026-05-08 | 40,700.00 | 40,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | 2,606 |
| 2026-05-07 | 39,500.00 | 40,000.00 | 39,325.00 | 39,700.00 | 39,700.00 | 1,956 |
| 2026-05-06 | 39,450.00 | 39,900.00 | 38,550.00 | 39,500.00 | 39,500.00 | 5,964 |
| 2026-05-04 | 41,000.00 | 41,100.00 | 39,950.00 | 39,950.00 | 39,950.00 | 5,600 |
| 2026-04-30 | 41,800.00 | 41,800.00 | 40,150.00 | 41,000.00 | 41,000.00 | 3,994 |
| 2026-04-29 | 42,450.00 | 42,450.00 | 40,400.00 | 41,950.00 | 41,950.00 | 9,944 |
| 2026-04-28 | 40,950.00 | 42,800.00 | 40,950.00 | 41,750.00 | 41,750.00 | 19,057 |
| 2026-04-27 | 40,300.00 | 43,000.00 | 40,200.00 | 40,950.00 | 40,950.00 | 23,624 |
| 2026-04-24 | 37,700.00 | 39,500.00 | 37,700.00 | 39,350.00 | 39,350.00 | 15,514 |
| 2026-04-23 | 37,950.00 | 38,900.00 | 36,200.00 | 37,600.00 | 37,600.00 | 3,811 |
| 2026-04-22 | 37,700.00 | 38,500.00 | 37,400.00 | 38,000.00 | 38,000.00 | 4,187 |
| 2026-04-21 | 37,200.00 | 38,700.00 | 37,200.00 | 37,700.00 | 37,700.00 | 4,556 |
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.