Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 48,950
+1,350 (2.84%)
At close: Apr 9, 2026
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 47,650.00 | 47,950.00 | 46,300.00 | 47,600.00 | 47,600.00 | 3.14% | 358,555 |
| Apr 7, 2026 | 44,000.00 | 46,450.00 | 43,950.00 | 46,150.00 | 46,150.00 | 5.01% | 339,833 |
| Apr 6, 2026 | 43,450.00 | 44,350.00 | 43,250.00 | 43,950.00 | 43,950.00 | 1.97% | 130,017 |
| Apr 3, 2026 | 43,200.00 | 43,500.00 | 43,000.00 | 43,100.00 | 43,100.00 | 0.47% | 107,035 |
| Apr 2, 2026 | 44,250.00 | 44,750.00 | 42,700.00 | 42,900.00 | 42,900.00 | -2.94% | 233,514 |
| Apr 1, 2026 | 45,350.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | 0.45% | 227,995 |
| Mar 31, 2026 | 44,100.00 | 45,350.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.33% | 161,418 |
| Mar 30, 2026 | 46,100.00 | 46,600.00 | 44,550.00 | 45,050.00 | 45,050.00 | -5.06% | 252,345 |
| Mar 27, 2026 | 43,300.00 | 48,100.00 | 43,200.00 | 47,450.00 | 47,450.00 | 13.11% | 1,301,125 |
| Mar 26, 2026 | 42,700.00 | 42,750.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.76% | 162,614 |
| Mar 25, 2026 | 43,600.00 | 43,800.00 | 42,550.00 | 42,700.00 | 42,700.00 | -0.93% | 118,378 |
| Mar 24, 2026 | 42,700.00 | 43,100.00 | 42,100.00 | 43,100.00 | 43,100.00 | 3.36% | 119,511 |
| Mar 23, 2026 | 43,100.00 | 43,150.00 | 41,600.00 | 41,700.00 | 41,700.00 | -6.29% | 181,947 |
| Mar 20, 2026 | 43,750.00 | 44,600.00 | 43,650.00 | 44,500.00 | 44,500.00 | 2.77% | 199,558 |
| Mar 19, 2026 | 43,300.00 | 43,800.00 | 43,250.00 | 43,300.00 | 43,300.00 | -2.37% | 99,828 |
| Mar 18, 2026 | 43,400.00 | 44,500.00 | 43,150.00 | 44,350.00 | 44,350.00 | 3.50% | 181,108 |
| Mar 17, 2026 | 43,050.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 0.23% | 156,486 |
| Mar 16, 2026 | 42,450.00 | 43,100.00 | 42,250.00 | 42,750.00 | 42,750.00 | 1.06% | 70,036 |
| Mar 13, 2026 | 42,700.00 | 43,200.00 | 42,250.00 | 42,300.00 | 42,300.00 | -4.19% | 216,589 |
| Mar 12, 2026 | 42,800.00 | 44,150.00 | 42,400.00 | 44,150.00 | 44,150.00 | 2.44% | 243,021 |
| Mar 11, 2026 | 42,550.00 | 44,300.00 | 42,300.00 | 43,100.00 | 43,100.00 | 2.86% | 158,313 |
| Mar 10, 2026 | 41,750.00 | 42,200.00 | 41,300.00 | 41,900.00 | 41,900.00 | 3.71% | 109,202 |
| Mar 9, 2026 | 40,350.00 | 40,550.00 | 39,700.00 | 40,400.00 | 40,400.00 | -3.92% | 280,202 |
| Mar 6, 2026 | 41,900.00 | 42,750.00 | 41,300.00 | 42,050.00 | 42,050.00 | -1.87% | 182,251 |
| Mar 5, 2026 | 43,450.00 | 43,700.00 | 42,750.00 | 42,850.00 | 42,850.00 | 3.00% | 261,259 |
| Mar 4, 2026 | 43,900.00 | 44,450.00 | 40,600.00 | 41,600.00 | 41,600.00 | -8.07% | 463,022 |
| Mar 3, 2026 | 46,750.00 | 46,900.00 | 45,250.00 | 45,250.00 | 45,250.00 | -5.63% | 367,938 |
| Feb 27, 2026 | 48,650.00 | 48,650.00 | 47,750.00 | 47,950.00 | 47,950.00 | -0.93% | 324,899 |
| Feb 26, 2026 | 49,300.00 | 49,300.00 | 48,300.00 | 48,400.00 | 48,400.00 | 0.41% | 395,355 |
| Feb 25, 2026 | 48,400.00 | 48,450.00 | 47,700.00 | 48,200.00 | 48,200.00 | -0.10% | 265,369 |
| Feb 24, 2026 | 48,550.00 | 48,550.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.72% | 177,577 |
| Feb 23, 2026 | 48,450.00 | 48,900.00 | 48,150.00 | 48,600.00 | 48,600.00 | 0.93% | 180,366 |
| Feb 20, 2026 | 48,800.00 | 49,300.00 | 47,850.00 | 48,150.00 | 48,150.00 | -0.93% | 358,932 |
| Feb 19, 2026 | 49,150.00 | 49,150.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.41% | 318,225 |
| Feb 13, 2026 | 49,700.00 | 49,750.00 | 48,650.00 | 48,800.00 | 48,800.00 | -2.30% | 314,531 |
| Feb 12, 2026 | 50,800.00 | 51,200.00 | 49,800.00 | 49,950.00 | 49,950.00 | -1.67% | 391,435 |
| Feb 11, 2026 | 52,400.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | -3.97% | 588,762 |
| Feb 10, 2026 | 50,200.00 | 53,400.00 | 50,100.00 | 52,900.00 | 52,900.00 | 6.44% | 1,203,603 |
| Feb 9, 2026 | 49,600.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,700.00 | 1.33% | 362,526 |
| Feb 6, 2026 | 50,300.00 | 50,800.00 | 48,100.00 | 49,050.00 | 49,050.00 | -2.10% | 597,017 |
| Feb 5, 2026 | 48,050.00 | 52,800.00 | 47,700.00 | 50,100.00 | 50,100.00 | 5.03% | 2,103,541 |
| Feb 4, 2026 | 46,600.00 | 47,700.00 | 45,800.00 | 47,700.00 | 47,700.00 | 1.60% | 382,530 |
| Feb 3, 2026 | 46,950.00 | 47,000.00 | 46,000.00 | 46,950.00 | 46,950.00 | 1.95% | 252,026 |
| Feb 2, 2026 | 46,700.00 | 48,300.00 | 45,800.00 | 46,050.00 | 46,050.00 | -0.32% | 581,123 |
| Jan 30, 2026 | 46,200.00 | 46,600.00 | 45,700.00 | 46,200.00 | 46,200.00 | 0.76% | 451,102 |
| Jan 29, 2026 | 45,500.00 | 45,950.00 | 44,400.00 | 45,850.00 | 45,850.00 | 0.33% | 384,001 |
| Jan 28, 2026 | 45,550.00 | 45,850.00 | 45,350.00 | 45,700.00 | 45,700.00 | 0.33% | 208,370 |
| Jan 27, 2026 | 45,800.00 | 45,950.00 | 45,400.00 | 45,550.00 | 45,550.00 | -0.33% | 145,298 |
| Jan 26, 2026 | 46,050.00 | 46,400.00 | 45,500.00 | 45,700.00 | 45,700.00 | -1.30% | 168,758 |
| Jan 23, 2026 | 45,600.00 | 46,300.00 | 45,250.00 | 46,300.00 | 46,300.00 | 1.54% | 209,898 |