Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,750.00 | 28,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | 417 |
| 2026-10-16 | 26,200.00 | 28,100.00 | 25,550.00 | 27,400.00 | 27,400.00 | 1,947 |
| 2026-10-15 | 28,350.00 | 28,350.00 | 25,150.00 | 26,150.00 | 26,150.00 | 1,143 |
| 2026-10-14 | 27,050.00 | 28,450.00 | 27,000.00 | 27,800.00 | 27,800.00 | 501 |
| 2026-10-13 | 27,800.00 | 27,850.00 | 25,700.00 | 26,950.00 | 26,950.00 | 1,581 |
| 2026-10-12 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,800.00 | 198 |
| 2026-10-08 | 28,250.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | 237 |
| 2026-10-07 | 28,300.00 | 28,300.00 | 27,500.00 | 27,750.00 | 27,750.00 | 822 |
| 2026-10-06 | 28,000.00 | 28,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | 1,149 |
| 2026-10-02 | 27,800.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | 293 |
| 2026-10-01 | 28,400.00 | 28,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | 606 |
| 2026-09-30 | 28,000.00 | 28,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | 373 |
| 2026-09-29 | 28,150.00 | 28,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | 265 |
| 2026-09-28 | 28,050.00 | 28,050.00 | 27,700.00 | 27,850.00 | 27,850.00 | 346 |
| 2026-09-23 | 27,900.00 | 28,150.00 | 27,700.00 | 27,750.00 | 27,750.00 | 268 |
| 2026-09-22 | 28,050.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | 1,364 |
| 2026-09-21 | 28,150.00 | 28,500.00 | 27,850.00 | 27,950.00 | 27,950.00 | 269 |
| 2026-09-18 | 27,850.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,850.00 | 451 |
| 2026-09-17 | 27,950.00 | 28,400.00 | 26,700.00 | 27,850.00 | 27,850.00 | 3,248 |
| 2026-09-16 | 28,000.00 | 28,400.00 | 27,900.00 | 28,250.00 | 28,250.00 | 422 |
| 2026-09-15 | 28,500.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | 1,748 |
| 2026-09-14 | 29,000.00 | 29,000.00 | 28,550.00 | 28,550.00 | 28,550.00 | 348 |
| 2026-09-11 | 28,850.00 | 29,100.00 | 28,800.00 | 28,850.00 | 28,850.00 | 440 |
| 2026-09-10 | 28,900.00 | 29,050.00 | 28,650.00 | 28,850.00 | 28,850.00 | 337 |
| 2026-09-09 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | 747 |
| 2026-09-08 | 29,250.00 | 29,250.00 | 28,900.00 | 29,200.00 | 29,200.00 | 583 |
| 2026-09-07 | 29,200.00 | 29,300.00 | 28,900.00 | 29,150.00 | 29,150.00 | 503 |
| 2026-09-04 | 29,200.00 | 29,250.00 | 28,950.00 | 29,100.00 | 29,100.00 | 653 |
| 2026-09-03 | 29,250.00 | 29,250.00 | 28,950.00 | 29,150.00 | 29,150.00 | 634 |
| 2026-09-02 | 29,350.00 | 29,400.00 | 28,950.00 | 29,050.00 | 29,050.00 | 319 |
| 2026-09-01 | 29,350.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | 597 |
| 2026-08-31 | 29,350.00 | 29,350.00 | 29,000.00 | 29,200.00 | 29,200.00 | 1,480 |
| 2026-08-28 | 29,050.00 | 29,300.00 | 28,400.00 | 29,200.00 | 29,200.00 | 465 |
| 2026-08-27 | 29,250.00 | 29,250.00 | 28,650.00 | 29,050.00 | 29,050.00 | 159 |
| 2026-08-26 | 28,300.00 | 29,100.00 | 28,300.00 | 29,050.00 | 29,050.00 | 789 |
| 2026-08-25 | 28,150.00 | 28,950.00 | 28,150.00 | 28,950.00 | 28,950.00 | 1,097 |
| 2026-08-24 | 29,550.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | 692 |
| 2026-08-21 | 29,900.00 | 29,900.00 | 28,100.00 | 29,450.00 | 29,450.00 | 861 |
| 2026-08-20 | 28,800.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 378 |
| 2026-08-19 | 29,950.00 | 29,950.00 | 29,050.00 | 29,200.00 | 29,200.00 | 617 |
| 2026-08-18 | 29,950.00 | 30,000.00 | 29,550.00 | 29,650.00 | 29,650.00 | 302 |
| 2026-08-14 | 29,650.00 | 29,900.00 | 29,450.00 | 29,800.00 | 29,800.00 | 720 |
| 2026-08-13 | 29,750.00 | 29,900.00 | 29,450.00 | 29,650.00 | 29,650.00 | 460 |
| 2026-08-12 | 29,650.00 | 30,050.00 | 29,400.00 | 29,700.00 | 29,700.00 | 1,245 |
| 2026-08-11 | 29,800.00 | 29,800.00 | 29,100.00 | 29,650.00 | 29,650.00 | 729 |
| 2026-08-10 | 29,350.00 | 29,700.00 | 29,350.00 | 29,700.00 | 29,700.00 | 1,033 |
| 2026-08-07 | 29,400.00 | 29,400.00 | 28,900.00 | 29,350.00 | 29,350.00 | 920 |
| 2026-08-06 | 29,300.00 | 29,400.00 | 29,100.00 | 29,150.00 | 29,150.00 | 401 |
| 2026-08-05 | 29,200.00 | 29,400.00 | 28,950.00 | 29,200.00 | 29,200.00 | 1,553 |
| 2026-08-04 | 28,750.00 | 29,100.00 | 28,650.00 | 29,000.00 | 29,000.00 | 836 |
| 2026-08-03 | 28,550.00 | 29,050.00 | 28,550.00 | 28,550.00 | 28,550.00 | 571 |
| 2026-07-31 | 28,250.00 | 28,850.00 | 28,000.00 | 28,850.00 | 28,850.00 | 910 |
| 2026-07-30 | 28,500.00 | 28,950.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,178 |
| 2026-07-29 | 28,750.00 | 29,100.00 | 27,250.00 | 28,100.00 | 28,100.00 | 1,089 |
| 2026-07-28 | 29,650.00 | 29,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | 981 |
| 2026-07-27 | 29,350.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | 659 |
| 2026-07-24 | 30,100.00 | 30,150.00 | 29,300.00 | 29,800.00 | 29,800.00 | 660 |
| 2026-07-23 | 29,900.00 | 30,200.00 | 29,000.00 | 30,050.00 | 30,050.00 | 728 |
| 2026-07-22 | 29,800.00 | 30,200.00 | 29,400.00 | 29,750.00 | 29,750.00 | 447 |
| 2026-07-21 | 29,850.00 | 30,150.00 | 29,500.00 | 29,650.00 | 29,650.00 | 443 |
Page 1 of 5 · 244 trading daysOlder →
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.