Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 46,300
+550 (1.20%)
At close: Nov 26, 2025
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 46,200.00 | 46,300.00 | 45,550.00 | 46,300.00 | 46,300.00 | 1.20% | 205,640 |
| Nov 25, 2025 | 48,400.00 | 48,650.00 | 45,500.00 | 45,750.00 | 45,750.00 | -4.69% | 324,289 |
| Nov 24, 2025 | 49,300.00 | 50,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.93% | 306,298 |
| Nov 21, 2025 | 48,350.00 | 49,350.00 | 48,050.00 | 48,450.00 | 48,450.00 | -0.10% | 299,166 |
| Nov 20, 2025 | 47,350.00 | 49,350.00 | 46,700.00 | 48,500.00 | 48,500.00 | 3.41% | 410,146 |
| Nov 19, 2025 | 47,650.00 | 49,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | 0.54% | 414,888 |
| Nov 18, 2025 | 47,800.00 | 49,500.00 | 46,600.00 | 46,650.00 | 46,650.00 | -2.81% | 261,415 |
| Nov 17, 2025 | 46,550.00 | 48,100.00 | 46,300.00 | 48,000.00 | 48,000.00 | 4.92% | 305,523 |
| Nov 14, 2025 | 45,600.00 | 46,700.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.08% | 124,315 |
| Nov 13, 2025 | 45,300.00 | 46,300.00 | 45,150.00 | 46,250.00 | 46,250.00 | 1.31% | 135,509 |
| Nov 12, 2025 | 44,950.00 | 45,750.00 | 44,400.00 | 45,650.00 | 45,650.00 | 2.01% | 135,969 |
| Nov 11, 2025 | 44,900.00 | 45,150.00 | 44,500.00 | 44,750.00 | 44,750.00 | - | 128,459 |
| Nov 10, 2025 | 43,650.00 | 44,850.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3.11% | 120,074 |
| Nov 7, 2025 | 44,600.00 | 44,600.00 | 42,950.00 | 43,400.00 | 43,400.00 | -2.69% | 343,706 |
| Nov 6, 2025 | 46,150.00 | 46,300.00 | 44,400.00 | 44,600.00 | 44,600.00 | -1.44% | 280,340 |
| Nov 5, 2025 | 48,650.00 | 48,700.00 | 45,200.00 | 45,250.00 | 45,250.00 | -6.99% | 621,497 |
| Nov 4, 2025 | 48,800.00 | 49,450.00 | 48,500.00 | 48,650.00 | 48,650.00 | -0.31% | 148,803 |
| Nov 3, 2025 | 49,200.00 | 50,600.00 | 48,750.00 | 48,800.00 | 48,800.00 | 0.21% | 207,416 |
| Oct 31, 2025 | 49,200.00 | 49,400.00 | 48,650.00 | 48,700.00 | 48,700.00 | -1.02% | 172,950 |
| Oct 30, 2025 | 49,750.00 | 50,000.00 | 49,100.00 | 49,200.00 | 49,200.00 | -0.51% | 177,888 |
| Oct 29, 2025 | 50,200.00 | 50,200.00 | 49,050.00 | 49,450.00 | 49,450.00 | -0.90% | 180,569 |
| Oct 28, 2025 | 49,650.00 | 50,600.00 | 49,500.00 | 49,900.00 | 49,900.00 | 0.81% | 235,941 |
| Oct 27, 2025 | 49,300.00 | 49,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.71% | 146,019 |
| Oct 24, 2025 | 49,500.00 | 49,600.00 | 49,000.00 | 49,150.00 | 49,150.00 | -0.20% | 155,320 |
| Oct 23, 2025 | 49,600.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.71% | 209,664 |
| Oct 22, 2025 | 49,350.00 | 49,700.00 | 49,200.00 | 49,600.00 | 49,600.00 | 0.61% | 177,527 |
| Oct 21, 2025 | 49,950.00 | 50,000.00 | 48,900.00 | 49,300.00 | 49,300.00 | -1.00% | 273,316 |
| Oct 20, 2025 | 49,100.00 | 49,900.00 | 48,750.00 | 49,800.00 | 49,800.00 | 1.74% | 229,155 |
| Oct 17, 2025 | 49,050.00 | 49,300.00 | 48,750.00 | 48,950.00 | 48,950.00 | -1.11% | 227,964 |
| Oct 16, 2025 | 49,700.00 | 49,950.00 | 49,225.00 | 49,500.00 | 49,500.00 | -0.60% | 261,733 |
| Oct 15, 2025 | 49,200.00 | 49,800.00 | 49,050.00 | 49,800.00 | 49,800.00 | 1.94% | 265,342 |
| Oct 14, 2025 | 49,700.00 | 50,200.00 | 48,650.00 | 48,850.00 | 48,850.00 | -2.50% | 248,764 |
| Oct 13, 2025 | 49,550.00 | 50,400.00 | 48,850.00 | 50,100.00 | 50,100.00 | 0.50% | 164,168 |
| Oct 10, 2025 | 49,600.00 | 50,200.00 | 49,050.00 | 49,850.00 | 49,850.00 | 0.10% | 226,598 |
| Oct 2, 2025 | 49,950.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | 0.20% | 300,092 |
| Oct 1, 2025 | 51,700.00 | 51,700.00 | 48,900.00 | 49,700.00 | 49,700.00 | -3.31% | 606,333 |
| Sep 30, 2025 | 53,300.00 | 53,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | -4.46% | 381,618 |
| Sep 29, 2025 | 54,200.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,800.00 | 1.13% | 200,901 |
| Sep 26, 2025 | 53,500.00 | 53,700.00 | 52,900.00 | 53,200.00 | 53,200.00 | -1.48% | 154,821 |
| Sep 25, 2025 | 55,100.00 | 55,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.82% | 209,595 |
| Sep 24, 2025 | 55,900.00 | 56,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | -1.26% | 321,878 |
| Sep 23, 2025 | 56,100.00 | 56,400.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.24% | 284,523 |
| Sep 22, 2025 | 55,600.00 | 57,300.00 | 55,200.00 | 56,400.00 | 56,400.00 | 3.11% | 572,424 |
| Sep 19, 2025 | 54,600.00 | 58,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 3.21% | 1,815,713 |
| Sep 18, 2025 | 53,000.00 | 53,400.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.95% | 294,500 |
| Sep 17, 2025 | 50,900.00 | 53,000.00 | 50,700.00 | 52,500.00 | 52,500.00 | 3.14% | 442,874 |
| Sep 16, 2025 | 51,000.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.20% | 145,932 |
| Sep 15, 2025 | 51,000.00 | 51,300.00 | 50,200.00 | 51,000.00 | 51,000.00 | 0.20% | 139,070 |
| Sep 12, 2025 | 49,250.00 | 51,400.00 | 48,950.00 | 50,900.00 | 50,900.00 | 3.46% | 430,056 |
| Sep 11, 2025 | 48,850.00 | 49,300.00 | 48,400.00 | 49,200.00 | 49,200.00 | 0.72% | 263,523 |