Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 50,100.00 | 51,000.00 | 49,100.00 | 50,100.00 | 50,100.00 | 5,494 |
| 2025-07-23 | 50,100.00 | 50,700.00 | 49,350.00 | 50,100.00 | 50,100.00 | 4,242 |
| 2025-07-22 | 52,000.00 | 52,000.00 | 49,150.00 | 50,300.00 | 50,300.00 | 19,108 |
| 2025-07-21 | 50,000.00 | 52,500.00 | 49,950.00 | 51,800.00 | 51,800.00 | 16,832 |
| 2025-07-18 | 48,800.00 | 50,400.00 | 48,200.00 | 49,800.00 | 49,800.00 | 31,066 |
| 2025-07-17 | 47,500.00 | 49,050.00 | 47,150.00 | 48,250.00 | 48,250.00 | 30,534 |
| 2025-07-16 | 47,350.00 | 47,550.00 | 45,900.00 | 46,300.00 | 46,300.00 | 2,810 |
| 2025-07-15 | 46,100.00 | 47,350.00 | 45,600.00 | 46,800.00 | 46,800.00 | 7,081 |
| 2025-07-14 | 43,200.00 | 46,350.00 | 43,000.00 | 46,150.00 | 46,150.00 | 13,445 |
| 2025-07-11 | 43,900.00 | 43,900.00 | 43,050.00 | 43,100.00 | 43,100.00 | 3,659 |
| 2025-07-10 | 43,650.00 | 44,000.00 | 43,550.00 | 43,700.00 | 43,700.00 | 1,749 |
| 2025-07-09 | 43,800.00 | 44,150.00 | 43,600.00 | 43,700.00 | 43,700.00 | 2,596 |
| 2025-07-08 | 44,150.00 | 44,250.00 | 43,550.00 | 43,800.00 | 43,800.00 | 2,471 |
| 2025-07-07 | 43,750.00 | 44,300.00 | 43,750.00 | 44,150.00 | 44,150.00 | 1,104 |
| 2025-07-04 | 44,700.00 | 45,300.00 | 43,700.00 | 44,000.00 | 44,000.00 | 3,757 |
| 2025-07-03 | 44,500.00 | 44,850.00 | 44,500.00 | 44,700.00 | 44,700.00 | 1,248 |
| 2025-07-02 | 44,400.00 | 46,000.00 | 44,250.00 | 44,500.00 | 44,500.00 | 1,445 |
| 2025-07-01 | 44,150.00 | 44,850.00 | 44,150.00 | 44,700.00 | 44,700.00 | 1,792 |
| 2025-06-30 | 43,950.00 | 44,400.00 | 43,900.00 | 44,150.00 | 44,150.00 | 3,085 |
| 2025-06-27 | 46,300.00 | 46,300.00 | 43,700.00 | 43,950.00 | 43,950.00 | 6,567 |
| 2025-06-26 | 46,200.00 | 46,300.00 | 44,450.00 | 44,900.00 | 44,900.00 | 4,901 |
| 2025-06-25 | 46,550.00 | 47,050.00 | 46,000.00 | 46,200.00 | 46,200.00 | 3,592 |
| 2025-06-24 | 45,150.00 | 46,350.00 | 45,150.00 | 46,300.00 | 46,300.00 | 5,613 |
| 2025-06-23 | 45,000.00 | 45,900.00 | 44,700.00 | 45,000.00 | 45,000.00 | 5,024 |
| 2025-06-20 | 46,550.00 | 46,550.00 | 45,500.00 | 45,900.00 | 45,900.00 | 5,214 |
| 2025-06-19 | 45,350.00 | 46,300.00 | 44,600.00 | 45,700.00 | 45,700.00 | 6,342 |
| 2025-06-18 | 44,500.00 | 46,500.00 | 44,200.00 | 45,350.00 | 45,350.00 | 6,899 |
| 2025-06-17 | 46,100.00 | 46,900.00 | 43,800.00 | 44,500.00 | 44,500.00 | 10,852 |
| 2025-06-16 | 44,700.00 | 46,450.00 | 44,000.00 | 46,100.00 | 46,100.00 | 9,409 |
| 2025-06-13 | 47,300.00 | 48,000.00 | 45,500.00 | 45,950.00 | 45,950.00 | 11,697 |
| 2025-06-12 | 47,850.00 | 47,850.00 | 47,200.00 | 47,300.00 | 47,300.00 | 8,883 |
| 2025-06-11 | 47,800.00 | 48,350.00 | 47,250.00 | 47,850.00 | 47,850.00 | 8,043 |
| 2025-06-10 | 48,100.00 | 48,400.00 | 47,200.00 | 47,800.00 | 47,800.00 | 13,308 |
| 2025-06-09 | 47,950.00 | 48,000.00 | 47,000.00 | 47,950.00 | 47,950.00 | 16,043 |
| 2025-06-05 | 48,000.00 | 48,250.00 | 47,100.00 | 47,950.00 | 47,950.00 | 13,911 |
| 2025-06-04 | 48,500.00 | 49,650.00 | 46,700.00 | 47,950.00 | 47,950.00 | 23,787 |
| 2025-06-02 | 46,800.00 | 49,000.00 | 46,800.00 | 48,150.00 | 48,150.00 | 24,321 |
| 2025-05-30 | 45,300.00 | 49,700.00 | 45,300.00 | 46,800.00 | 46,800.00 | 40,280 |
| 2025-05-29 | 42,300.00 | 45,300.00 | 42,050.00 | 45,300.00 | 45,300.00 | 35,992 |
| 2025-05-28 | 42,900.00 | 44,000.00 | 41,750.00 | 42,000.00 | 42,000.00 | 11,950 |
| 2025-05-27 | 44,000.00 | 44,100.00 | 41,150.00 | 42,900.00 | 42,900.00 | 24,537 |
| 2025-05-26 | 41,000.00 | 45,000.00 | 40,400.00 | 43,200.00 | 43,200.00 | 43,015 |
| 2025-05-23 | 38,200.00 | 40,900.00 | 37,650.00 | 39,400.00 | 39,400.00 | 23,109 |
| 2025-05-22 | 34,450.00 | 38,350.00 | 34,100.00 | 37,600.00 | 37,600.00 | 33,012 |
| 2025-05-21 | 34,100.00 | 34,150.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1,565 |
| 2025-05-20 | 33,650.00 | 34,150.00 | 33,650.00 | 34,000.00 | 34,000.00 | 2,054 |
| 2025-05-19 | 33,600.00 | 34,100.00 | 33,250.00 | 33,650.00 | 33,650.00 | 8,982 |
| 2025-05-16 | 33,800.00 | 34,000.00 | 33,550.00 | 33,600.00 | 33,600.00 | 741 |
| 2025-05-15 | 33,900.00 | 34,200.00 | 33,500.00 | 33,800.00 | 33,800.00 | 2,547 |
| 2025-05-14 | 34,000.00 | 34,050.00 | 33,500.00 | 33,700.00 | 33,700.00 | 2,693 |
| 2025-05-13 | 34,000.00 | 34,300.00 | 33,450.00 | 33,750.00 | 33,750.00 | 5,413 |
| 2025-05-12 | 33,200.00 | 34,250.00 | 32,950.00 | 33,800.00 | 33,800.00 | 8,003 |
| 2025-05-09 | 33,850.00 | 34,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 4,960 |
| 2025-05-08 | 33,900.00 | 34,200.00 | 33,200.00 | 33,800.00 | 33,800.00 | 7,876 |
| 2025-05-07 | 33,800.00 | 34,000.00 | 33,800.00 | 33,900.00 | 33,900.00 | 926 |
| 2025-05-02 | 34,150.00 | 34,250.00 | 33,400.00 | 33,900.00 | 33,900.00 | 5,889 |
| 2025-04-30 | 33,950.00 | 34,200.00 | 33,350.00 | 33,950.00 | 33,950.00 | 8,035 |
| 2025-04-29 | 33,700.00 | 34,250.00 | 32,800.00 | 33,600.00 | 33,600.00 | 12,684 |
| 2025-04-28 | 31,700.00 | 35,000.00 | 31,700.00 | 33,700.00 | 33,700.00 | 28,755 |
| 2025-04-25 | 31,800.00 | 32,150.00 | 31,200.00 | 31,700.00 | 31,700.00 | 14,312 |
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.