Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 36,000.00 | 36,000.00 | 35,250.00 | 35,300.00 | 35,300.00 | 2,299 |
| 2026-01-20 | 35,800.00 | 35,900.00 | 35,600.00 | 35,800.00 | 35,800.00 | 1,179 |
| 2026-01-19 | 36,000.00 | 36,050.00 | 35,300.00 | 35,800.00 | 35,800.00 | 1,050 |
| 2026-01-16 | 36,000.00 | 36,100.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,397 |
| 2026-01-15 | 36,150.00 | 36,150.00 | 35,800.00 | 36,000.00 | 36,000.00 | 1,229 |
| 2026-01-14 | 36,350.00 | 36,350.00 | 35,800.00 | 36,150.00 | 36,150.00 | 2,141 |
| 2026-01-13 | 36,000.00 | 36,100.00 | 35,850.00 | 36,000.00 | 36,000.00 | 1,452 |
| 2026-01-12 | 36,000.00 | 36,100.00 | 35,750.00 | 36,000.00 | 36,000.00 | 1,942 |
| 2026-01-09 | 36,000.00 | 36,000.00 | 35,600.00 | 35,800.00 | 35,800.00 | 698 |
| 2026-01-08 | 36,750.00 | 36,750.00 | 35,550.00 | 35,700.00 | 35,700.00 | 1,669 |
| 2026-01-07 | 37,450.00 | 37,450.00 | 36,200.00 | 36,750.00 | 36,750.00 | 1,459 |
| 2026-01-06 | 37,700.00 | 37,700.00 | 36,650.00 | 37,450.00 | 37,450.00 | 1,871 |
| 2026-01-05 | 37,600.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 2,352 |
| 2026-01-02 | 36,950.00 | 37,600.00 | 36,450.00 | 37,500.00 | 37,500.00 | 1,804 |
| 2025-12-30 | 37,200.00 | 37,200.00 | 36,800.00 | 36,950.00 | 36,950.00 | 823 |
| 2025-12-29 | 38,000.00 | 38,000.00 | 37,050.00 | 37,200.00 | 37,200.00 | 1,089 |
| 2025-12-26 | 37,700.00 | 37,700.00 | 37,400.00 | 37,500.00 | 37,500.00 | 1,790 |
| 2025-12-24 | 38,000.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | 705 |
| 2025-12-23 | 38,400.00 | 38,400.00 | 37,700.00 | 37,750.00 | 37,750.00 | 575 |
| 2025-12-22 | 38,300.00 | 38,300.00 | 37,650.00 | 37,700.00 | 37,700.00 | 779 |
| 2025-12-19 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | 964 |
| 2025-12-18 | 38,050.00 | 38,150.00 | 37,850.00 | 37,950.00 | 37,950.00 | 976 |
| 2025-12-17 | 38,000.00 | 38,500.00 | 38,000.00 | 38,050.00 | 38,050.00 | 900 |
| 2025-12-16 | 38,400.00 | 38,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | 1,393 |
| 2025-12-15 | 38,450.00 | 38,450.00 | 38,050.00 | 38,300.00 | 38,300.00 | 775 |
| 2025-12-12 | 38,550.00 | 38,550.00 | 38,050.00 | 38,250.00 | 38,250.00 | 834 |
| 2025-12-11 | 38,250.00 | 38,450.00 | 37,950.00 | 38,200.00 | 38,200.00 | 1,690 |
| 2025-12-10 | 38,500.00 | 38,500.00 | 38,050.00 | 38,200.00 | 38,200.00 | 850 |
| 2025-12-09 | 38,700.00 | 38,700.00 | 38,150.00 | 38,300.00 | 38,300.00 | 398 |
| 2025-12-08 | 38,150.00 | 38,700.00 | 38,100.00 | 38,300.00 | 38,300.00 | 1,845 |
| 2025-12-05 | 38,500.00 | 38,500.00 | 38,200.00 | 38,400.00 | 38,400.00 | 1,546 |
| 2025-12-04 | 38,200.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | 1,018 |
| 2025-12-03 | 38,950.00 | 38,950.00 | 38,500.00 | 38,550.00 | 38,550.00 | 765 |
| 2025-12-02 | 38,450.00 | 38,650.00 | 38,350.00 | 38,500.00 | 38,500.00 | 1,076 |
| 2025-12-01 | 39,300.00 | 39,300.00 | 38,000.00 | 38,450.00 | 38,450.00 | 1,523 |
| 2025-11-28 | 38,800.00 | 38,800.00 | 38,500.00 | 38,550.00 | 38,550.00 | 425 |
| 2025-11-27 | 38,800.00 | 38,850.00 | 38,000.00 | 38,750.00 | 38,750.00 | 831 |
| 2025-11-26 | 38,500.00 | 38,950.00 | 38,450.00 | 38,800.00 | 38,800.00 | 513 |
| 2025-11-25 | 38,850.00 | 39,200.00 | 38,500.00 | 38,500.00 | 38,500.00 | 858 |
| 2025-11-24 | 39,300.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | 2,022 |
| 2025-11-21 | 39,400.00 | 40,150.00 | 39,200.00 | 39,250.00 | 39,250.00 | 1,793 |
| 2025-11-20 | 38,850.00 | 39,700.00 | 38,800.00 | 39,400.00 | 39,400.00 | 2,152 |
| 2025-11-19 | 39,000.00 | 39,550.00 | 38,800.00 | 38,800.00 | 38,800.00 | 2,001 |
| 2025-11-18 | 39,400.00 | 39,750.00 | 38,550.00 | 38,550.00 | 38,550.00 | 1,741 |
| 2025-11-17 | 39,800.00 | 39,850.00 | 38,250.00 | 39,400.00 | 39,400.00 | 2,537 |
| 2025-11-14 | 39,450.00 | 39,650.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,910 |
| 2025-11-13 | 38,950.00 | 39,550.00 | 38,950.00 | 39,450.00 | 39,450.00 | 1,838 |
| 2025-11-12 | 38,450.00 | 39,150.00 | 38,450.00 | 38,950.00 | 38,950.00 | 1,098 |
| 2025-11-11 | 38,800.00 | 39,200.00 | 38,450.00 | 38,450.00 | 38,450.00 | 1,789 |
| 2025-11-10 | 38,500.00 | 39,200.00 | 38,450.00 | 38,850.00 | 38,850.00 | 917 |
| 2025-11-07 | 38,650.00 | 38,750.00 | 38,000.00 | 38,350.00 | 38,350.00 | 2,594 |
| 2025-11-06 | 38,700.00 | 39,450.00 | 38,300.00 | 38,700.00 | 38,700.00 | 1,461 |
| 2025-11-05 | 39,200.00 | 39,200.00 | 36,850.00 | 38,700.00 | 38,700.00 | 5,834 |
| 2025-11-04 | 39,300.00 | 39,650.00 | 38,600.00 | 39,200.00 | 39,200.00 | 2,088 |
| 2025-11-03 | 38,500.00 | 50,000.00 | 38,500.00 | 39,300.00 | 39,300.00 | 35,924 |
| 2025-10-31 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | 2,327 |
| 2025-10-30 | 39,900.00 | 39,900.00 | 38,450.00 | 38,700.00 | 38,700.00 | 3,912 |
| 2025-10-29 | 39,750.00 | 39,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | 3,475 |
| 2025-10-28 | 39,700.00 | 40,300.00 | 39,650.00 | 39,750.00 | 39,750.00 | 1,439 |
| 2025-10-27 | 39,700.00 | 39,950.00 | 39,600.00 | 39,750.00 | 39,750.00 | 2,192 |
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.