Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 40,200.00 | 40,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 547 |
| 2025-10-22 | 40,800.00 | 40,800.00 | 39,950.00 | 40,150.00 | 40,150.00 | 904 |
| 2025-10-21 | 39,400.00 | 40,500.00 | 39,400.00 | 40,150.00 | 40,150.00 | 2,765 |
| 2025-10-20 | 38,550.00 | 39,600.00 | 38,550.00 | 39,400.00 | 39,400.00 | 1,051 |
| 2025-10-17 | 39,850.00 | 39,850.00 | 38,800.00 | 38,900.00 | 38,900.00 | 2,373 |
| 2025-10-16 | 39,350.00 | 39,850.00 | 39,350.00 | 39,650.00 | 39,650.00 | 1,953 |
| 2025-10-15 | 39,350.00 | 39,650.00 | 38,650.00 | 39,350.00 | 39,350.00 | 1,558 |
| 2025-10-14 | 39,400.00 | 39,750.00 | 38,500.00 | 38,550.00 | 38,550.00 | 4,510 |
| 2025-10-13 | 40,150.00 | 40,450.00 | 39,550.00 | 39,750.00 | 39,750.00 | 2,015 |
| 2025-10-10 | 41,600.00 | 41,800.00 | 39,950.00 | 40,050.00 | 40,050.00 | 4,693 |
| 2025-10-02 | 41,800.00 | 41,800.00 | 39,500.00 | 41,300.00 | 41,300.00 | 2,264 |
| 2025-10-01 | 42,050.00 | 42,250.00 | 40,850.00 | 41,600.00 | 41,600.00 | 1,725 |
| 2025-09-30 | 42,050.00 | 42,300.00 | 41,850.00 | 42,000.00 | 42,000.00 | 1,024 |
| 2025-09-29 | 42,250.00 | 42,750.00 | 42,150.00 | 42,700.00 | 42,700.00 | 2,887 |
| 2025-09-26 | 42,700.00 | 42,700.00 | 41,950.00 | 41,950.00 | 41,950.00 | 1,047 |
| 2025-09-25 | 43,000.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | 494 |
| 2025-09-24 | 43,500.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | 1,234 |
| 2025-09-23 | 44,750.00 | 44,750.00 | 43,200.00 | 43,500.00 | 43,500.00 | 1,591 |
| 2025-09-22 | 44,300.00 | 45,850.00 | 43,850.00 | 43,850.00 | 43,850.00 | 4,565 |
| 2025-09-19 | 43,350.00 | 46,350.00 | 43,350.00 | 43,650.00 | 43,650.00 | 11,870 |
| 2025-09-18 | 43,300.00 | 43,850.00 | 43,250.00 | 43,350.00 | 43,350.00 | 1,179 |
| 2025-09-17 | 42,500.00 | 44,000.00 | 42,500.00 | 43,300.00 | 43,300.00 | 4,038 |
| 2025-09-16 | 42,650.00 | 42,750.00 | 42,500.00 | 42,600.00 | 42,600.00 | 1,099 |
| 2025-09-15 | 42,550.00 | 42,700.00 | 42,500.00 | 42,650.00 | 42,650.00 | 1,337 |
| 2025-09-12 | 42,300.00 | 42,750.00 | 41,850.00 | 42,550.00 | 42,550.00 | 3,188 |
| 2025-09-11 | 41,900.00 | 42,650.00 | 41,850.00 | 42,300.00 | 42,300.00 | 1,019 |
| 2025-09-10 | 41,800.00 | 42,200.00 | 41,750.00 | 42,200.00 | 42,200.00 | 1,073 |
| 2025-09-09 | 41,500.00 | 42,000.00 | 41,400.00 | 41,950.00 | 41,950.00 | 810 |
| 2025-09-08 | 41,700.00 | 41,950.00 | 41,500.00 | 41,600.00 | 41,600.00 | 1,271 |
| 2025-09-05 | 42,000.00 | 42,000.00 | 40,900.00 | 41,450.00 | 41,450.00 | 833 |
| 2025-09-04 | 39,500.00 | 41,100.00 | 39,500.00 | 40,750.00 | 40,750.00 | 2,066 |
| 2025-09-03 | 39,900.00 | 40,050.00 | 39,750.00 | 39,950.00 | 39,950.00 | 1,537 |
| 2025-09-02 | 40,000.00 | 40,200.00 | 39,850.00 | 39,900.00 | 39,900.00 | 1,409 |
| 2025-09-01 | 39,950.00 | 40,100.00 | 39,850.00 | 40,000.00 | 40,000.00 | 439 |
| 2025-08-29 | 40,900.00 | 40,900.00 | 40,100.00 | 40,300.00 | 40,300.00 | 562 |
| 2025-08-28 | 41,000.00 | 41,000.00 | 39,900.00 | 40,200.00 | 40,200.00 | 1,938 |
| 2025-08-27 | 41,350.00 | 41,350.00 | 41,000.00 | 41,050.00 | 41,050.00 | 937 |
| 2025-08-26 | 41,100.00 | 41,550.00 | 41,100.00 | 41,350.00 | 41,350.00 | 638 |
| 2025-08-25 | 41,900.00 | 41,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | 1,028 |
| 2025-08-22 | 42,200.00 | 42,200.00 | 41,850.00 | 41,900.00 | 41,900.00 | 929 |
| 2025-08-21 | 42,500.00 | 42,600.00 | 42,100.00 | 42,200.00 | 42,200.00 | 1,003 |
| 2025-08-20 | 42,000.00 | 42,700.00 | 41,100.00 | 42,450.00 | 42,450.00 | 3,305 |
| 2025-08-19 | 43,200.00 | 43,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | 911 |
| 2025-08-18 | 43,600.00 | 43,600.00 | 43,100.00 | 43,200.00 | 43,200.00 | 985 |
| 2025-08-14 | 43,900.00 | 43,900.00 | 43,500.00 | 43,600.00 | 43,600.00 | 1,053 |
| 2025-08-13 | 44,150.00 | 44,300.00 | 43,500.00 | 43,900.00 | 43,900.00 | 1,712 |
| 2025-08-12 | 44,550.00 | 44,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | 1,818 |
| 2025-08-11 | 45,150.00 | 45,150.00 | 44,200.00 | 44,600.00 | 44,600.00 | 1,136 |
| 2025-08-08 | 45,150.00 | 45,550.00 | 45,050.00 | 45,150.00 | 45,150.00 | 1,916 |
| 2025-08-07 | 46,200.00 | 46,225.00 | 44,850.00 | 45,150.00 | 45,150.00 | 1,894 |
| 2025-08-06 | 44,600.00 | 45,650.00 | 44,350.00 | 45,450.00 | 45,450.00 | 4,872 |
| 2025-08-05 | 44,100.00 | 44,650.00 | 43,700.00 | 43,950.00 | 43,950.00 | 2,071 |
| 2025-08-04 | 42,800.00 | 44,850.00 | 42,750.00 | 44,000.00 | 44,000.00 | 1,921 |
| 2025-08-01 | 44,650.00 | 45,250.00 | 43,250.00 | 43,800.00 | 43,800.00 | 5,234 |
| 2025-07-31 | 45,950.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | 11,854 |
| 2025-07-30 | 47,000.00 | 47,250.00 | 46,150.00 | 46,450.00 | 46,450.00 | 7,439 |
| 2025-07-29 | 46,850.00 | 47,350.00 | 46,300.00 | 47,000.00 | 47,000.00 | 3,732 |
| 2025-07-28 | 49,450.00 | 49,450.00 | 46,650.00 | 46,850.00 | 46,850.00 | 12,499 |
| 2025-07-25 | 49,300.00 | 51,000.00 | 49,250.00 | 49,450.00 | 49,450.00 | 3,180 |
| 2025-07-24 | 50,100.00 | 51,000.00 | 49,100.00 | 50,100.00 | 50,100.00 | 5,494 |
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.