Hotel Shilla Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 72,500.00 | 73,000.00 | 71,000.00 | 72,800.00 | 72,127.70 | 2,136 |
| 2022-02-18 | 71,200.00 | 73,000.00 | 71,200.00 | 72,500.00 | 71,830.47 | 1,138 |
| 2022-02-17 | 72,200.00 | 73,700.00 | 71,300.00 | 72,200.00 | 71,533.24 | 4,626 |
| 2022-02-16 | 72,000.00 | 73,000.00 | 71,500.00 | 72,300.00 | 71,632.32 | 1,451 |
| 2022-02-15 | 71,500.00 | 73,000.00 | 70,400.00 | 70,900.00 | 70,245.25 | 2,102 |
| 2022-02-14 | 71,000.00 | 72,700.00 | 70,100.00 | 72,100.00 | 71,434.17 | 3,576 |
| 2022-02-11 | 71,300.00 | 73,300.00 | 71,300.00 | 71,700.00 | 71,037.86 | 2,947 |
| 2022-02-10 | 74,200.00 | 74,200.00 | 72,500.00 | 72,900.00 | 72,226.78 | 2,559 |
| 2022-02-09 | 72,300.00 | 72,900.00 | 71,100.00 | 72,700.00 | 72,028.63 | 2,804 |
| 2022-02-08 | 71,800.00 | 74,000.00 | 71,100.00 | 71,300.00 | 70,641.56 | 5,091 |
| 2022-02-07 | 71,900.00 | 74,400.00 | 69,500.00 | 71,800.00 | 71,136.94 | 5,050 |
| 2022-02-04 | 66,800.00 | 71,800.00 | 66,800.00 | 71,800.00 | 71,136.94 | 5,529 |
| 2022-02-03 | 66,900.00 | 69,000.00 | 64,600.00 | 67,600.00 | 66,975.72 | 2,916 |
| 2022-01-28 | 63,700.00 | 68,000.00 | 62,000.00 | 66,800.00 | 66,183.11 | 6,390 |
| 2022-01-27 | 65,000.00 | 66,300.00 | 63,100.00 | 64,300.00 | 63,706.20 | 5,988 |
| 2022-01-26 | 66,800.00 | 67,800.00 | 65,500.00 | 66,400.00 | 65,786.81 | 3,709 |
| 2022-01-25 | 67,900.00 | 68,500.00 | 66,200.00 | 66,900.00 | 66,282.19 | 4,695 |
| 2022-01-24 | 69,900.00 | 69,900.00 | 65,700.00 | 68,900.00 | 68,263.72 | 2,768 |
| 2022-01-21 | 69,600.00 | 70,300.00 | 69,400.00 | 69,900.00 | 69,254.48 | 1,086 |
| 2022-01-20 | 70,000.00 | 70,100.00 | 69,000.00 | 69,600.00 | 68,957.25 | 2,155 |
| 2022-01-19 | 70,000.00 | 70,600.00 | 69,500.00 | 69,700.00 | 69,056.33 | 2,718 |
| 2022-01-18 | 71,600.00 | 72,000.00 | 70,300.00 | 70,600.00 | 69,948.02 | 2,324 |
| 2022-01-17 | 73,000.00 | 73,000.00 | 71,100.00 | 71,600.00 | 70,938.78 | 2,771 |
| 2022-01-14 | 73,500.00 | 73,500.00 | 72,300.00 | 72,700.00 | 72,028.63 | 2,787 |
| 2022-01-13 | 72,800.00 | 74,000.00 | 72,500.00 | 73,200.00 | 72,524.01 | 1,970 |
| 2022-01-12 | 72,100.00 | 72,600.00 | 72,000.00 | 72,500.00 | 71,830.47 | 1,933 |
| 2022-01-11 | 72,500.00 | 73,300.00 | 71,800.00 | 72,000.00 | 71,335.09 | 2,108 |
| 2022-01-10 | 73,900.00 | 73,900.00 | 71,500.00 | 72,500.00 | 71,830.47 | 3,240 |
| 2022-01-07 | 73,800.00 | 74,600.00 | 73,600.00 | 73,600.00 | 72,920.31 | 8,603 |
| 2022-01-06 | 75,900.00 | 75,900.00 | 73,700.00 | 73,900.00 | 73,217.54 | 3,907 |
| 2022-01-05 | 76,000.00 | 76,100.00 | 71,600.00 | 76,000.00 | 75,298.15 | 2,907 |
| 2022-01-04 | 76,500.00 | 76,500.00 | 75,400.00 | 76,100.00 | 75,397.23 | 2,023 |
| 2022-01-03 | 76,400.00 | 76,600.00 | 76,000.00 | 76,400.00 | 75,694.46 | 1,675 |
| 2021-12-30 | 76,500.00 | 77,400.00 | 75,700.00 | 76,700.00 | 75,991.69 | 1,658 |
| 2021-12-29 | 76,800.00 | 76,800.00 | 75,700.00 | 76,500.00 | 75,793.53 | 1,023 |
| 2021-12-28 | 76,400.00 | 76,500.00 | 75,400.00 | 76,500.00 | 75,545.84 | 3,194 |
| 2021-12-27 | 75,900.00 | 76,500.00 | 75,600.00 | 76,200.00 | 75,249.58 | 1,824 |
| 2021-12-24 | 75,900.00 | 76,500.00 | 75,700.00 | 76,500.00 | 75,545.84 | 1,807 |
| 2021-12-23 | 76,200.00 | 76,200.00 | 74,900.00 | 75,500.00 | 74,558.32 | 1,976 |
| 2021-12-22 | 75,400.00 | 75,800.00 | 74,800.00 | 75,000.00 | 74,064.55 | 1,625 |
| 2021-12-21 | 75,200.00 | 75,200.00 | 74,300.00 | 74,600.00 | 73,669.54 | 1,530 |
| 2021-12-20 | 75,000.00 | 75,400.00 | 74,700.00 | 74,700.00 | 73,768.29 | 2,352 |
| 2021-12-17 | 75,500.00 | 76,100.00 | 75,500.00 | 76,000.00 | 75,052.08 | 1,189 |
| 2021-12-16 | 76,700.00 | 76,700.00 | 75,400.00 | 76,000.00 | 75,052.08 | 1,115 |
| 2021-12-15 | 75,700.00 | 75,700.00 | 75,000.00 | 75,400.00 | 74,459.56 | 1,127 |
| 2021-12-14 | 76,400.00 | 76,400.00 | 75,200.00 | 75,800.00 | 74,854.57 | 1,631 |
| 2021-12-13 | 76,500.00 | 77,000.00 | 76,200.00 | 76,400.00 | 75,447.09 | 1,798 |
| 2021-12-10 | 76,300.00 | 76,300.00 | 75,800.00 | 76,300.00 | 75,348.34 | 1,514 |
| 2021-12-09 | 75,900.00 | 76,500.00 | 75,500.00 | 76,300.00 | 75,348.34 | 3,940 |
| 2021-12-08 | 75,500.00 | 76,200.00 | 74,900.00 | 75,300.00 | 74,360.81 | 3,511 |
| 2021-12-07 | 74,900.00 | 76,000.00 | 74,900.00 | 75,200.00 | 74,262.06 | 4,960 |
| 2021-12-06 | 74,600.00 | 74,700.00 | 72,800.00 | 74,400.00 | 73,472.04 | 3,306 |
| 2021-12-03 | 72,700.00 | 74,900.00 | 72,500.00 | 74,700.00 | 73,768.29 | 5,223 |
| 2021-12-02 | 70,500.00 | 72,400.00 | 69,800.00 | 72,100.00 | 71,200.72 | 3,576 |
| 2021-12-01 | 68,800.00 | 71,700.00 | 67,800.00 | 70,800.00 | 69,916.94 | 5,721 |
| 2021-11-30 | 71,700.00 | 73,100.00 | 68,000.00 | 68,800.00 | 67,941.88 | 17,199 |
| 2021-11-29 | 73,100.00 | 73,900.00 | 71,900.00 | 72,200.00 | 71,299.47 | 10,024 |
| 2021-11-26 | 80,100.00 | 80,100.00 | 76,000.00 | 76,100.00 | 75,150.83 | 11,549 |
| 2021-11-25 | 80,400.00 | 81,100.00 | 79,600.00 | 80,100.00 | 79,100.94 | 2,742 |
| 2021-11-24 | 81,900.00 | 81,900.00 | 80,400.00 | 80,800.00 | 79,792.21 | 1,277 |
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.