Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 30,200.00 | 30,200.00 | 29,900.00 | 29,950.00 | 29,950.00 | 392 |
| 2025-01-22 | 30,300.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | 702 |
| 2025-01-21 | 30,300.00 | 30,350.00 | 29,800.00 | 30,000.00 | 30,000.00 | 3,119 |
| 2025-01-20 | 30,400.00 | 30,400.00 | 30,000.00 | 30,050.00 | 30,050.00 | 332 |
| 2025-01-17 | 30,400.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | 960 |
| 2025-01-16 | 30,800.00 | 30,800.00 | 30,000.00 | 30,100.00 | 30,100.00 | 615 |
| 2025-01-15 | 30,600.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | 4,554 |
| 2025-01-14 | 30,700.00 | 30,700.00 | 30,100.00 | 30,300.00 | 30,300.00 | 5,011 |
| 2025-01-13 | 30,550.00 | 30,750.00 | 30,050.00 | 30,200.00 | 30,200.00 | 565 |
| 2025-01-10 | 30,700.00 | 30,700.00 | 30,500.00 | 30,550.00 | 30,550.00 | 195 |
| 2025-01-09 | 30,750.00 | 30,850.00 | 30,450.00 | 30,650.00 | 30,650.00 | 595 |
| 2025-01-08 | 30,600.00 | 30,900.00 | 30,450.00 | 30,600.00 | 30,600.00 | 1,235 |
| 2025-01-07 | 30,800.00 | 30,800.00 | 30,450.00 | 30,550.00 | 30,550.00 | 648 |
| 2025-01-06 | 30,250.00 | 30,750.00 | 30,250.00 | 30,600.00 | 30,600.00 | 1,135 |
| 2025-01-03 | 30,100.00 | 30,700.00 | 30,050.00 | 30,250.00 | 30,250.00 | 2,214 |
| 2025-01-02 | 30,450.00 | 30,750.00 | 29,900.00 | 30,100.00 | 30,100.00 | 3,209 |
| 2024-12-30 | 30,300.00 | 30,300.00 | 29,750.00 | 29,950.00 | 29,950.00 | 914 |
| 2024-12-27 | 30,500.00 | 30,500.00 | 29,700.00 | 30,050.00 | 30,050.00 | 3,070 |
| 2024-12-26 | 30,800.00 | 38,600.00 | 30,400.00 | 30,550.00 | 30,550.00 | 31,262 |
| 2024-12-24 | 30,850.00 | 30,850.00 | 30,400.00 | 30,450.00 | 30,450.00 | 886 |
| 2024-12-23 | 30,200.00 | 30,550.00 | 30,150.00 | 30,350.00 | 30,350.00 | 1,107 |
| 2024-12-20 | 30,500.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | 3,779 |
| 2024-12-19 | 30,000.00 | 30,950.00 | 30,000.00 | 30,500.00 | 30,500.00 | 6,682 |
| 2024-12-18 | 31,050.00 | 31,150.00 | 30,300.00 | 30,950.00 | 30,950.00 | 2,627 |
| 2024-12-17 | 31,500.00 | 31,550.00 | 30,300.00 | 30,650.00 | 30,650.00 | 2,420 |
| 2024-12-16 | 31,200.00 | 31,450.00 | 29,600.00 | 30,800.00 | 30,800.00 | 3,924 |
| 2024-12-13 | 30,950.00 | 31,150.00 | 30,700.00 | 31,100.00 | 31,100.00 | 1,010 |
| 2024-12-12 | 30,550.00 | 31,250.00 | 30,550.00 | 30,950.00 | 30,950.00 | 1,776 |
| 2024-12-11 | 30,700.00 | 30,800.00 | 30,250.00 | 30,600.00 | 30,600.00 | 2,177 |
| 2024-12-10 | 30,600.00 | 30,950.00 | 30,050.00 | 30,250.00 | 30,250.00 | 2,922 |
| 2024-12-09 | 32,350.00 | 32,500.00 | 30,200.00 | 30,200.00 | 30,200.00 | 7,995 |
| 2024-12-06 | 33,000.00 | 33,100.00 | 32,500.00 | 32,500.00 | 32,500.00 | 669 |
| 2024-12-05 | 33,600.00 | 33,600.00 | 33,150.00 | 33,200.00 | 33,200.00 | 948 |
| 2024-12-04 | 32,700.00 | 33,200.00 | 32,700.00 | 32,950.00 | 32,950.00 | 1,988 |
| 2024-12-03 | 33,850.00 | 33,850.00 | 33,350.00 | 33,400.00 | 33,400.00 | 1,090 |
| 2024-12-02 | 33,450.00 | 33,850.00 | 33,250.00 | 33,250.00 | 33,250.00 | 493 |
| 2024-11-29 | 33,600.00 | 34,000.00 | 33,350.00 | 33,450.00 | 33,450.00 | 426 |
| 2024-11-28 | 33,450.00 | 34,100.00 | 33,450.00 | 33,800.00 | 33,800.00 | 562 |
| 2024-11-27 | 34,100.00 | 34,100.00 | 33,750.00 | 33,800.00 | 33,800.00 | 561 |
| 2024-11-26 | 34,000.00 | 34,100.00 | 33,850.00 | 33,950.00 | 33,950.00 | 766 |
| 2024-11-25 | 34,150.00 | 34,250.00 | 33,800.00 | 34,000.00 | 34,000.00 | 1,312 |
| 2024-11-22 | 34,000.00 | 34,100.00 | 33,550.00 | 33,800.00 | 33,800.00 | 924 |
| 2024-11-21 | 33,750.00 | 34,000.00 | 33,500.00 | 33,900.00 | 33,900.00 | 602 |
| 2024-11-20 | 34,100.00 | 34,100.00 | 33,200.00 | 33,800.00 | 33,800.00 | 1,112 |
| 2024-11-19 | 33,450.00 | 33,800.00 | 33,000.00 | 33,650.00 | 33,650.00 | 386 |
| 2024-11-18 | 32,850.00 | 33,500.00 | 32,500.00 | 33,450.00 | 33,450.00 | 287 |
| 2024-11-15 | 33,450.00 | 33,450.00 | 32,500.00 | 32,850.00 | 32,850.00 | 1,114 |
| 2024-11-14 | 33,550.00 | 33,800.00 | 32,500.00 | 32,800.00 | 32,800.00 | 1,405 |
| 2024-11-13 | 34,650.00 | 34,650.00 | 32,650.00 | 32,850.00 | 32,850.00 | 2,144 |
| 2024-11-12 | 35,100.00 | 35,900.00 | 34,000.00 | 34,050.00 | 34,050.00 | 1,872 |
| 2024-11-11 | 35,650.00 | 35,650.00 | 35,050.00 | 35,100.00 | 35,100.00 | 666 |
| 2024-11-08 | 36,100.00 | 36,300.00 | 35,650.00 | 35,650.00 | 35,650.00 | 1,778 |
| 2024-11-07 | 36,450.00 | 36,450.00 | 35,700.00 | 35,700.00 | 35,700.00 | 1,228 |
| 2024-11-06 | 36,800.00 | 36,800.00 | 35,750.00 | 35,850.00 | 35,850.00 | 1,065 |
| 2024-11-05 | 37,000.00 | 37,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | 613 |
| 2024-11-04 | 36,900.00 | 37,200.00 | 35,850.00 | 36,000.00 | 36,000.00 | 2,296 |
| 2024-11-01 | 36,450.00 | 37,700.00 | 36,450.00 | 36,850.00 | 36,850.00 | 2,724 |
| 2024-10-31 | 37,700.00 | 37,700.00 | 37,250.00 | 37,400.00 | 37,400.00 | 245 |
| 2024-10-30 | 37,750.00 | 37,750.00 | 37,050.00 | 37,350.00 | 37,350.00 | 386 |
| 2024-10-29 | 37,750.00 | 37,750.00 | 37,000.00 | 37,350.00 | 37,350.00 | 507 |
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.