Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 37,050.00 | 37,850.00 | 37,000.00 | 37,350.00 | 37,350.00 | 370 |
| 2024-10-25 | 38,150.00 | 38,150.00 | 36,850.00 | 37,050.00 | 37,050.00 | 3,069 |
| 2024-10-24 | 38,000.00 | 38,300.00 | 37,650.00 | 37,850.00 | 37,850.00 | 942 |
| 2024-10-23 | 37,700.00 | 38,250.00 | 37,450.00 | 37,950.00 | 37,950.00 | 4,642 |
| 2024-10-22 | 37,600.00 | 38,450.00 | 37,600.00 | 37,700.00 | 37,700.00 | 701 |
| 2024-10-21 | 38,350.00 | 38,500.00 | 37,750.00 | 38,100.00 | 38,100.00 | 2,149 |
| 2024-10-18 | 38,000.00 | 38,600.00 | 37,700.00 | 37,950.00 | 37,950.00 | 4,339 |
| 2024-10-17 | 38,400.00 | 38,400.00 | 37,700.00 | 37,950.00 | 37,950.00 | 1,666 |
| 2024-10-16 | 38,550.00 | 38,550.00 | 38,000.00 | 38,050.00 | 38,050.00 | 1,201 |
| 2024-10-15 | 38,800.00 | 38,800.00 | 38,150.00 | 38,150.00 | 38,150.00 | 2,695 |
| 2024-10-14 | 38,600.00 | 39,200.00 | 38,300.00 | 38,400.00 | 38,400.00 | 1,376 |
| 2024-10-11 | 38,750.00 | 39,900.00 | 38,500.00 | 38,900.00 | 38,900.00 | 5,120 |
| 2024-10-10 | 39,400.00 | 39,650.00 | 38,550.00 | 38,750.00 | 38,750.00 | 3,368 |
| 2024-10-08 | 39,100.00 | 39,350.00 | 38,500.00 | 38,800.00 | 38,800.00 | 1,670 |
| 2024-10-07 | 38,950.00 | 39,250.00 | 38,700.00 | 39,000.00 | 39,000.00 | 1,766 |
| 2024-10-04 | 38,500.00 | 39,450.00 | 38,200.00 | 39,150.00 | 39,150.00 | 1,962 |
| 2024-10-02 | 39,400.00 | 39,400.00 | 38,200.00 | 38,500.00 | 38,500.00 | 5,807 |
| 2024-09-30 | 39,300.00 | 39,800.00 | 39,000.00 | 39,300.00 | 39,300.00 | 806 |
| 2024-09-27 | 39,000.00 | 39,850.00 | 38,900.00 | 39,350.00 | 39,350.00 | 6,398 |
| 2024-09-26 | 38,800.00 | 39,500.00 | 38,550.00 | 38,950.00 | 38,950.00 | 2,775 |
| 2024-09-25 | 38,800.00 | 39,700.00 | 37,800.00 | 38,800.00 | 38,800.00 | 8,055 |
| 2024-09-24 | 37,800.00 | 38,850.00 | 37,800.00 | 38,100.00 | 38,100.00 | 4,310 |
| 2024-09-23 | 38,300.00 | 38,300.00 | 37,800.00 | 37,900.00 | 37,900.00 | 738 |
| 2024-09-20 | 38,250.00 | 38,850.00 | 38,050.00 | 38,200.00 | 38,200.00 | 829 |
| 2024-09-19 | 39,350.00 | 39,350.00 | 37,800.00 | 38,250.00 | 38,250.00 | 4,773 |
| 2024-09-13 | 38,450.00 | 39,350.00 | 38,300.00 | 38,600.00 | 38,600.00 | 2,636 |
| 2024-09-12 | 37,350.00 | 39,250.00 | 36,950.00 | 38,450.00 | 38,450.00 | 7,674 |
| 2024-09-11 | 37,250.00 | 38,200.00 | 37,250.00 | 37,350.00 | 37,350.00 | 1,257 |
| 2024-09-10 | 36,900.00 | 38,100.00 | 36,900.00 | 37,250.00 | 37,250.00 | 757 |
| 2024-09-09 | 37,000.00 | 38,200.00 | 37,000.00 | 37,250.00 | 37,250.00 | 5,596 |
| 2024-09-06 | 38,200.00 | 38,450.00 | 37,950.00 | 38,000.00 | 38,000.00 | 738 |
| 2024-09-05 | 38,300.00 | 38,950.00 | 38,300.00 | 38,350.00 | 38,350.00 | 2,336 |
| 2024-09-04 | 39,050.00 | 39,050.00 | 36,500.00 | 38,300.00 | 38,300.00 | 3,295 |
| 2024-09-03 | 38,700.00 | 39,800.00 | 38,600.00 | 39,150.00 | 39,150.00 | 8,131 |
| 2024-09-02 | 38,700.00 | 38,800.00 | 38,500.00 | 38,600.00 | 38,600.00 | 393 |
| 2024-08-30 | 38,750.00 | 38,800.00 | 38,550.00 | 38,700.00 | 38,700.00 | 604 |
| 2024-08-29 | 38,300.00 | 39,250.00 | 38,250.00 | 38,700.00 | 38,700.00 | 1,882 |
| 2024-08-28 | 38,900.00 | 39,250.00 | 38,650.00 | 38,700.00 | 38,700.00 | 1,310 |
| 2024-08-27 | 39,500.00 | 39,550.00 | 38,600.00 | 38,900.00 | 38,900.00 | 4,705 |
| 2024-08-26 | 39,000.00 | 39,750.00 | 38,750.00 | 39,200.00 | 39,200.00 | 2,894 |
| 2024-08-23 | 37,950.00 | 39,400.00 | 37,950.00 | 39,250.00 | 39,250.00 | 942 |
| 2024-08-22 | 38,950.00 | 39,300.00 | 38,400.00 | 38,650.00 | 38,650.00 | 5,072 |
| 2024-08-21 | 39,250.00 | 39,450.00 | 38,100.00 | 38,500.00 | 38,500.00 | 4,415 |
| 2024-08-20 | 38,150.00 | 38,950.00 | 37,800.00 | 38,500.00 | 38,500.00 | 6,146 |
| 2024-08-19 | 38,350.00 | 39,300.00 | 37,200.00 | 37,650.00 | 37,650.00 | 1,614 |
| 2024-08-16 | 38,800.00 | 39,250.00 | 38,200.00 | 38,850.00 | 38,850.00 | 5,767 |
| 2024-08-14 | 37,900.00 | 38,950.00 | 37,800.00 | 38,250.00 | 38,250.00 | 3,658 |
| 2024-08-13 | 37,500.00 | 38,500.00 | 37,500.00 | 37,900.00 | 37,900.00 | 792 |
| 2024-08-12 | 37,100.00 | 38,550.00 | 36,050.00 | 37,750.00 | 37,750.00 | 4,036 |
| 2024-08-09 | 36,850.00 | 37,850.00 | 36,850.00 | 37,100.00 | 37,100.00 | 4,044 |
| 2024-08-08 | 37,200.00 | 37,900.00 | 36,750.00 | 36,900.00 | 36,900.00 | 6,078 |
| 2024-08-07 | 36,850.00 | 39,900.00 | 36,450.00 | 37,200.00 | 37,200.00 | 1,738 |
| 2024-08-06 | 34,000.00 | 37,350.00 | 34,000.00 | 36,850.00 | 36,850.00 | 2,324 |
| 2024-08-05 | 39,750.00 | 40,050.00 | 35,500.00 | 36,150.00 | 36,150.00 | 4,988 |
| 2024-08-02 | 40,150.00 | 40,250.00 | 39,850.00 | 39,850.00 | 39,850.00 | 1,256 |
| 2024-08-01 | 40,150.00 | 40,200.00 | 39,850.00 | 40,200.00 | 40,200.00 | 877 |
| 2024-07-31 | 40,150.00 | 40,150.00 | 39,800.00 | 40,000.00 | 40,000.00 | 939 |
| 2024-07-30 | 40,150.00 | 40,150.00 | 39,900.00 | 40,000.00 | 40,000.00 | 460 |
| 2024-07-29 | 40,900.00 | 40,900.00 | 39,600.00 | 39,950.00 | 39,950.00 | 994 |
| 2024-07-26 | 39,950.00 | 40,000.00 | 39,850.00 | 39,950.00 | 39,950.00 | 125 |
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.