Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 49,200
+1,000 (2.07%)
Feb 26, 2026, 11:10 AM KST
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 45,400.00 | 46,050.00 | 45,150.00 | 45,600.00 | 45,600.00 | 0.33% | 173,666 |
| Jan 21, 2026 | 45,700.00 | 45,800.00 | 44,750.00 | 45,450.00 | 45,450.00 | -1.84% | 190,495 |
| Jan 20, 2026 | 45,400.00 | 46,400.00 | 45,400.00 | 46,300.00 | 46,300.00 | 0.87% | 153,041 |
| Jan 19, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,900.00 | 45,900.00 | -1.29% | 187,546 |
| Jan 16, 2026 | 46,300.00 | 47,200.00 | 46,000.00 | 46,500.00 | 46,500.00 | 0.54% | 218,232 |
| Jan 15, 2026 | 46,600.00 | 46,600.00 | 45,800.00 | 46,250.00 | 46,250.00 | -0.64% | 142,375 |
| Jan 14, 2026 | 45,850.00 | 46,900.00 | 45,700.00 | 46,550.00 | 46,550.00 | 1.86% | 308,901 |
| Jan 13, 2026 | 45,500.00 | 45,700.00 | 45,050.00 | 45,700.00 | 45,700.00 | 0.33% | 154,011 |
| Jan 12, 2026 | 45,000.00 | 45,850.00 | 44,475.00 | 45,550.00 | 45,550.00 | 1.56% | 212,788 |
| Jan 9, 2026 | 44,250.00 | 45,300.00 | 44,250.00 | 44,850.00 | 44,850.00 | 1.24% | 184,447 |
| Jan 8, 2026 | 44,150.00 | 44,400.00 | 43,450.00 | 44,300.00 | 44,300.00 | -0.45% | 228,564 |
| Jan 7, 2026 | 44,600.00 | 45,100.00 | 44,200.00 | 44,500.00 | 44,500.00 | -0.45% | 178,042 |
| Jan 6, 2026 | 45,150.00 | 45,400.00 | 44,450.00 | 44,700.00 | 44,700.00 | -0.22% | 192,293 |
| Jan 5, 2026 | 45,950.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -1.65% | 211,802 |
| Jan 2, 2026 | 45,050.00 | 45,600.00 | 44,550.00 | 45,550.00 | 45,550.00 | 2.13% | 160,185 |
| Dec 30, 2025 | 44,700.00 | 44,950.00 | 44,350.00 | 44,600.00 | 44,600.00 | -0.67% | 94,690 |
| Dec 29, 2025 | 44,650.00 | 44,950.00 | 44,350.00 | 44,900.00 | 44,900.00 | 0.11% | 63,505 |
| Dec 26, 2025 | 45,300.00 | 45,350.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.99% | 86,611 |
| Dec 24, 2025 | 45,050.00 | 45,400.00 | 44,850.00 | 45,300.00 | 45,300.00 | 0.67% | 84,336 |
| Dec 23, 2025 | 45,300.00 | 45,450.00 | 44,850.00 | 45,000.00 | 45,000.00 | -0.44% | 74,806 |
| Dec 22, 2025 | 45,050.00 | 45,400.00 | 44,800.00 | 45,200.00 | 45,200.00 | 0.78% | 77,889 |
| Dec 19, 2025 | 45,000.00 | 45,050.00 | 44,400.00 | 44,850.00 | 44,850.00 | 0.56% | 85,467 |
| Dec 18, 2025 | 44,900.00 | 45,150.00 | 44,450.00 | 44,600.00 | 44,600.00 | -1.00% | 77,083 |
| Dec 17, 2025 | 45,400.00 | 45,700.00 | 44,850.00 | 45,050.00 | 45,050.00 | -0.11% | 107,953 |
| Dec 16, 2025 | 45,700.00 | 45,700.00 | 45,050.00 | 45,100.00 | 45,100.00 | -0.77% | 143,760 |
| Dec 15, 2025 | 45,700.00 | 46,100.00 | 45,300.00 | 45,450.00 | 45,450.00 | -1.09% | 99,312 |
| Dec 12, 2025 | 46,050.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.55% | 103,096 |
| Dec 11, 2025 | 45,700.00 | 46,100.00 | 45,450.00 | 45,700.00 | 45,700.00 | 0.44% | 155,927 |
| Dec 10, 2025 | 45,950.00 | 46,150.00 | 45,450.00 | 45,500.00 | 45,500.00 | -0.98% | 94,952 |