Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 37,200.00 | 38,200.00 | 36,850.00 | 37,300.00 | 37,300.00 | 2,203 |
| 2026-04-17 | 37,650.00 | 37,650.00 | 37,000.00 | 37,300.00 | 37,300.00 | 2,556 |
| 2026-04-16 | 36,000.00 | 37,950.00 | 35,000.00 | 37,650.00 | 37,650.00 | 9,384 |
| 2026-04-15 | 35,200.00 | 37,100.00 | 35,000.00 | 36,250.00 | 36,250.00 | 2,109 |
| 2026-04-14 | 35,500.00 | 35,500.00 | 34,800.00 | 35,100.00 | 35,100.00 | 711 |
| 2026-04-13 | 35,800.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,443 |
| 2026-04-10 | 35,000.00 | 36,000.00 | 35,000.00 | 35,850.00 | 35,850.00 | 2,868 |
| 2026-04-09 | 35,050.00 | 35,300.00 | 34,400.00 | 35,000.00 | 35,000.00 | 1,637 |
| 2026-04-08 | 35,150.00 | 35,150.00 | 34,300.00 | 34,600.00 | 34,600.00 | 1,222 |
| 2026-04-07 | 33,300.00 | 34,700.00 | 33,300.00 | 34,200.00 | 34,200.00 | 2,066 |
| 2026-04-06 | 34,950.00 | 34,950.00 | 34,000.00 | 34,250.00 | 34,250.00 | 602 |
| 2026-04-03 | 34,900.00 | 34,900.00 | 33,900.00 | 34,150.00 | 34,150.00 | 447 |
| 2026-04-02 | 35,600.00 | 35,600.00 | 33,650.00 | 33,850.00 | 33,850.00 | 1,216 |
| 2026-04-01 | 35,300.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,800.00 | 531 |
| 2026-03-31 | 35,650.00 | 35,650.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1,170 |
| 2026-03-30 | 36,700.00 | 36,700.00 | 33,100.00 | 34,950.00 | 34,950.00 | 3,146 |
| 2026-03-27 | 34,450.00 | 37,100.00 | 33,800.00 | 36,700.00 | 36,700.00 | 12,495 |
| 2026-03-26 | 34,100.00 | 34,100.00 | 33,300.00 | 33,350.00 | 33,350.00 | 799 |
| 2026-03-25 | 33,350.00 | 34,250.00 | 33,350.00 | 33,600.00 | 33,600.00 | 872 |
| 2026-03-24 | 33,300.00 | 33,550.00 | 33,200.00 | 33,350.00 | 33,350.00 | 621 |
| 2026-03-23 | 33,800.00 | 33,950.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1,835 |
| 2026-03-20 | 33,550.00 | 34,050.00 | 33,550.00 | 33,950.00 | 33,950.00 | 1,147 |
| 2026-03-19 | 33,700.00 | 33,700.00 | 33,200.00 | 33,550.00 | 33,550.00 | 1,410 |
| 2026-03-18 | 33,950.00 | 34,450.00 | 32,450.00 | 33,700.00 | 33,700.00 | 3,315 |
| 2026-03-17 | 34,500.00 | 34,500.00 | 33,850.00 | 33,950.00 | 33,950.00 | 328 |
| 2026-03-16 | 35,000.00 | 35,000.00 | 34,000.00 | 34,100.00 | 34,100.00 | 383 |
| 2026-03-13 | 34,500.00 | 35,750.00 | 34,050.00 | 34,300.00 | 34,300.00 | 1,551 |
| 2026-03-12 | 33,700.00 | 35,450.00 | 33,400.00 | 34,000.00 | 34,000.00 | 448 |
| 2026-03-11 | 33,250.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 931 |
| 2026-03-10 | 33,150.00 | 33,450.00 | 32,800.00 | 33,250.00 | 33,250.00 | 583 |
| 2026-03-09 | 33,650.00 | 33,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1,466 |
| 2026-03-06 | 34,300.00 | 34,650.00 | 33,500.00 | 33,650.00 | 33,650.00 | 1,230 |
| 2026-03-05 | 32,300.00 | 34,300.00 | 32,300.00 | 34,300.00 | 34,300.00 | 2,325 |
| 2026-03-04 | 35,250.00 | 35,900.00 | 31,100.00 | 32,200.00 | 32,200.00 | 8,576 |
| 2026-03-03 | 37,000.00 | 37,150.00 | 36,000.00 | 36,000.00 | 36,000.00 | 5,208 |
| 2026-02-27 | 38,350.00 | 38,350.00 | 37,450.00 | 37,450.00 | 37,450.00 | 3,495 |
| 2026-02-26 | 38,400.00 | 38,450.00 | 37,300.00 | 38,300.00 | 38,300.00 | 8,089 |
| 2026-02-25 | 37,100.00 | 37,250.00 | 36,800.00 | 37,250.00 | 37,250.00 | 5,383 |
| 2026-02-24 | 36,350.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,800.00 | 2,534 |
| 2026-02-23 | 36,700.00 | 37,250.00 | 36,600.00 | 37,250.00 | 37,250.00 | 3,870 |
| 2026-02-20 | 36,950.00 | 37,200.00 | 35,100.00 | 36,700.00 | 36,700.00 | 2,501 |
| 2026-02-19 | 36,600.00 | 37,000.00 | 36,600.00 | 36,950.00 | 36,950.00 | 1,568 |
| 2026-02-13 | 36,750.00 | 37,000.00 | 36,450.00 | 36,600.00 | 36,600.00 | 1,287 |
| 2026-02-12 | 37,100.00 | 37,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | 1,731 |
| 2026-02-11 | 37,450.00 | 37,450.00 | 36,250.00 | 36,950.00 | 36,950.00 | 2,565 |
| 2026-02-10 | 36,450.00 | 37,300.00 | 36,250.00 | 37,150.00 | 37,150.00 | 5,516 |
| 2026-02-09 | 35,900.00 | 36,400.00 | 35,800.00 | 36,250.00 | 36,250.00 | 2,839 |
| 2026-02-06 | 35,850.00 | 36,200.00 | 35,000.00 | 35,850.00 | 35,850.00 | 2,507 |
| 2026-02-05 | 34,600.00 | 37,250.00 | 34,600.00 | 35,850.00 | 35,850.00 | 11,817 |
| 2026-02-04 | 34,500.00 | 34,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 2,399 |
| 2026-02-03 | 34,500.00 | 34,500.00 | 33,950.00 | 34,350.00 | 34,350.00 | 1,851 |
| 2026-02-02 | 34,500.00 | 34,500.00 | 33,850.00 | 34,100.00 | 34,100.00 | 3,181 |
| 2026-01-30 | 34,650.00 | 35,100.00 | 34,050.00 | 34,150.00 | 34,150.00 | 5,323 |
| 2026-01-29 | 35,350.00 | 35,350.00 | 34,050.00 | 34,500.00 | 34,500.00 | 3,317 |
| 2026-01-28 | 35,700.00 | 35,700.00 | 35,000.00 | 35,200.00 | 35,200.00 | 2,946 |
| 2026-01-27 | 35,650.00 | 35,650.00 | 35,250.00 | 35,250.00 | 35,250.00 | 2,526 |
| 2026-01-26 | 35,750.00 | 36,050.00 | 35,600.00 | 35,700.00 | 35,700.00 | 1,102 |
| 2026-01-23 | 36,200.00 | 36,200.00 | 35,300.00 | 35,750.00 | 35,750.00 | 2,214 |
| 2026-01-22 | 35,350.00 | 35,700.00 | 35,050.00 | 35,200.00 | 35,200.00 | 2,731 |
| 2026-01-21 | 36,000.00 | 36,000.00 | 35,250.00 | 35,300.00 | 35,300.00 | 2,299 |
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.