Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 31,500.00 | 32,150.00 | 31,150.00 | 31,650.00 | 31,650.00 | 5,404 |
| 2025-04-23 | 30,900.00 | 31,900.00 | 30,850.00 | 31,550.00 | 31,550.00 | 9,864 |
| 2025-04-22 | 30,700.00 | 31,150.00 | 30,650.00 | 30,900.00 | 30,900.00 | 1,836 |
| 2025-04-21 | 31,350.00 | 31,350.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1,766 |
| 2025-04-18 | 30,900.00 | 31,450.00 | 30,400.00 | 30,750.00 | 30,750.00 | 5,870 |
| 2025-04-17 | 30,500.00 | 31,450.00 | 30,050.00 | 30,700.00 | 30,700.00 | 6,329 |
| 2025-04-16 | 30,500.00 | 30,950.00 | 30,150.00 | 30,300.00 | 30,300.00 | 2,403 |
| 2025-04-15 | 30,450.00 | 31,450.00 | 29,750.00 | 30,500.00 | 30,500.00 | 10,080 |
| 2025-04-14 | 29,650.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,850.00 | 3,720 |
| 2025-04-11 | 30,000.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,600.00 | 4,724 |
| 2025-04-10 | 30,350.00 | 30,500.00 | 29,450.00 | 29,800.00 | 29,800.00 | 4,950 |
| 2025-04-09 | 29,700.00 | 30,150.00 | 28,900.00 | 29,350.00 | 29,350.00 | 6,364 |
| 2025-04-08 | 29,600.00 | 31,000.00 | 29,500.00 | 29,600.00 | 29,600.00 | 10,231 |
| 2025-04-07 | 30,000.00 | 30,300.00 | 29,200.00 | 29,600.00 | 29,600.00 | 7,030 |
| 2025-04-04 | 29,500.00 | 30,850.00 | 29,500.00 | 30,550.00 | 30,550.00 | 5,974 |
| 2025-04-03 | 30,000.00 | 30,350.00 | 29,600.00 | 29,700.00 | 29,700.00 | 4,575 |
| 2025-04-02 | 30,750.00 | 31,100.00 | 29,900.00 | 30,100.00 | 30,100.00 | 9,596 |
| 2025-04-01 | 32,450.00 | 32,450.00 | 29,900.00 | 30,550.00 | 30,550.00 | 23,989 |
| 2025-03-31 | 32,600.00 | 33,700.00 | 32,150.00 | 32,250.00 | 32,250.00 | 3,984 |
| 2025-03-28 | 34,000.00 | 34,150.00 | 32,900.00 | 32,900.00 | 32,900.00 | 6,650 |
| 2025-03-27 | 33,250.00 | 34,050.00 | 32,700.00 | 33,900.00 | 33,900.00 | 11,624 |
| 2025-03-26 | 33,650.00 | 33,950.00 | 32,900.00 | 33,150.00 | 33,150.00 | 3,888 |
| 2025-03-25 | 34,450.00 | 34,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 10,493 |
| 2025-03-24 | 34,500.00 | 34,700.00 | 33,850.00 | 34,050.00 | 34,050.00 | 3,371 |
| 2025-03-21 | 33,050.00 | 34,500.00 | 32,600.00 | 33,850.00 | 33,850.00 | 5,215 |
| 2025-03-20 | 32,300.00 | 32,850.00 | 31,950.00 | 32,550.00 | 32,550.00 | 2,371 |
| 2025-03-19 | 32,750.00 | 33,000.00 | 32,150.00 | 32,350.00 | 32,350.00 | 1,698 |
| 2025-03-18 | 32,000.00 | 33,300.00 | 31,750.00 | 32,700.00 | 32,700.00 | 11,725 |
| 2025-03-17 | 32,000.00 | 32,050.00 | 31,700.00 | 31,900.00 | 31,900.00 | 726 |
| 2025-03-14 | 31,750.00 | 33,050.00 | 31,500.00 | 32,000.00 | 32,000.00 | 2,183 |
| 2025-03-13 | 32,550.00 | 33,000.00 | 31,200.00 | 31,700.00 | 31,700.00 | 3,032 |
| 2025-03-12 | 32,400.00 | 33,250.00 | 31,900.00 | 32,150.00 | 32,150.00 | 10,231 |
| 2025-03-11 | 33,100.00 | 33,100.00 | 32,000.00 | 32,150.00 | 32,150.00 | 8,145 |
| 2025-03-10 | 32,600.00 | 33,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | 2,816 |
| 2025-03-07 | 32,500.00 | 33,250.00 | 32,500.00 | 32,600.00 | 32,600.00 | 1,868 |
| 2025-03-06 | 32,900.00 | 32,900.00 | 31,900.00 | 32,500.00 | 32,500.00 | 3,813 |
| 2025-03-05 | 32,600.00 | 32,600.00 | 32,200.00 | 32,300.00 | 32,300.00 | 227 |
| 2025-03-04 | 31,700.00 | 32,700.00 | 31,650.00 | 32,100.00 | 32,100.00 | 510 |
| 2025-02-28 | 32,000.00 | 32,250.00 | 31,600.00 | 31,750.00 | 31,750.00 | 2,116 |
| 2025-02-27 | 32,700.00 | 32,700.00 | 31,100.00 | 32,000.00 | 32,000.00 | 8,267 |
| 2025-02-26 | 33,600.00 | 33,600.00 | 31,900.00 | 32,150.00 | 32,150.00 | 3,509 |
| 2025-02-25 | 33,450.00 | 33,800.00 | 33,000.00 | 33,550.00 | 33,550.00 | 1,233 |
| 2025-02-24 | 33,950.00 | 34,100.00 | 32,150.00 | 33,450.00 | 33,450.00 | 1,816 |
| 2025-02-21 | 34,300.00 | 34,700.00 | 33,100.00 | 33,500.00 | 33,500.00 | 3,513 |
| 2025-02-20 | 32,150.00 | 35,000.00 | 32,150.00 | 34,300.00 | 34,300.00 | 16,725 |
| 2025-02-19 | 30,250.00 | 31,900.00 | 30,050.00 | 31,900.00 | 31,900.00 | 6,229 |
| 2025-02-18 | 30,050.00 | 30,100.00 | 29,950.00 | 30,050.00 | 30,050.00 | 309 |
| 2025-02-17 | 30,050.00 | 30,050.00 | 29,850.00 | 29,850.00 | 29,850.00 | 722 |
| 2025-02-14 | 30,000.00 | 30,800.00 | 29,900.00 | 29,900.00 | 29,900.00 | 5,861 |
| 2025-02-13 | 30,050.00 | 31,600.00 | 29,550.00 | 30,050.00 | 30,050.00 | 5,070 |
| 2025-02-12 | 29,950.00 | 30,200.00 | 29,500.00 | 29,850.00 | 29,850.00 | 2,439 |
| 2025-02-11 | 29,850.00 | 29,850.00 | 29,500.00 | 29,700.00 | 29,700.00 | 621 |
| 2025-02-10 | 29,250.00 | 30,000.00 | 29,250.00 | 29,850.00 | 29,850.00 | 1,503 |
| 2025-02-07 | 29,500.00 | 29,550.00 | 29,400.00 | 29,450.00 | 29,450.00 | 586 |
| 2025-02-06 | 29,550.00 | 29,550.00 | 29,350.00 | 29,500.00 | 29,500.00 | 424 |
| 2025-02-05 | 29,650.00 | 29,650.00 | 29,300.00 | 29,400.00 | 29,400.00 | 1,398 |
| 2025-02-04 | 29,800.00 | 29,800.00 | 29,350.00 | 29,500.00 | 29,500.00 | 914 |
| 2025-02-03 | 30,000.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 2,865 |
| 2025-01-31 | 30,200.00 | 30,200.00 | 29,900.00 | 29,950.00 | 29,950.00 | 534 |
| 2025-01-24 | 29,950.00 | 30,150.00 | 29,850.00 | 30,000.00 | 30,000.00 | 561 |
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.