Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 40,150
-350 (-0.86%)
Last updated: Sep 23, 2026, 3:00 PM KST
Hotel Shilla Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40,500.00 | 40,700.00 | 40,050.00 | 40,150.00 | 40,150.00 | -0.86% | 106,665 |
| Sep 22, 2026 | 40,500.00 | 40,700.00 | 40,300.00 | 40,500.00 | 40,500.00 | 1.00% | 77,144 |
| Sep 21, 2026 | 40,850.00 | 40,850.00 | 40,100.00 | 40,100.00 | 40,100.00 | -1.72% | 124,778 |
| Sep 18, 2026 | 41,100.00 | 41,150.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.37% | 625,552 |
| Sep 17, 2026 | 40,700.00 | 40,950.00 | 40,450.00 | 40,650.00 | 40,650.00 | 0.25% | 81,776 |
| Sep 16, 2026 | 40,700.00 | 40,850.00 | 40,300.00 | 40,550.00 | 40,550.00 | -0.61% | 175,233 |
| Sep 15, 2026 | 41,150.00 | 41,500.00 | 40,800.00 | 40,800.00 | 40,800.00 | -1.92% | 124,565 |
| Sep 14, 2026 | 40,850.00 | 41,650.00 | 40,800.00 | 41,600.00 | 41,600.00 | 1.22% | 111,586 |
| Sep 11, 2026 | 40,850.00 | 41,825.00 | 40,850.00 | 41,100.00 | 41,100.00 | -0.84% | 115,381 |
| Sep 10, 2026 | 41,600.00 | 41,700.00 | 40,950.00 | 41,450.00 | 41,450.00 | -0.60% | 226,801 |
| Sep 9, 2026 | 42,000.00 | 42,100.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.95% | 177,817 |
| Sep 8, 2026 | 42,950.00 | 43,450.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.29% | 243,200 |
| Sep 7, 2026 | 42,450.00 | 42,850.00 | 42,150.00 | 42,650.00 | 42,650.00 | 1.07% | 119,190 |
| Sep 4, 2026 | 42,100.00 | 43,050.00 | 41,950.00 | 42,200.00 | 42,200.00 | 0.96% | 125,868 |
| Sep 3, 2026 | 42,450.00 | 42,800.00 | 41,400.00 | 41,800.00 | 41,800.00 | -0.83% | 189,853 |
| Sep 2, 2026 | 43,850.00 | 43,850.00 | 42,150.00 | 42,150.00 | 42,150.00 | -5.92% | 222,228 |
| Sep 1, 2026 | 43,700.00 | 45,500.00 | 43,200.00 | 44,800.00 | 44,800.00 | 1.59% | 277,950 |
| Aug 31, 2026 | 43,850.00 | 44,550.00 | 42,950.00 | 44,100.00 | 44,100.00 | 2.56% | 305,095 |
| Aug 28, 2026 | 42,100.00 | 43,100.00 | 41,750.00 | 43,000.00 | 43,000.00 | 1.90% | 149,184 |
| Aug 27, 2026 | 42,850.00 | 43,100.00 | 42,000.00 | 42,200.00 | 42,200.00 | -0.82% | 169,076 |
| Aug 26, 2026 | 42,250.00 | 42,750.00 | 41,850.00 | 42,550.00 | 42,550.00 | 1.55% | 168,685 |
| Aug 25, 2026 | 42,250.00 | 42,300.00 | 41,000.00 | 41,900.00 | 41,900.00 | -1.18% | 302,637 |
| Aug 24, 2026 | 42,550.00 | 42,750.00 | 41,800.00 | 42,400.00 | 42,400.00 | 0.24% | 119,229 |
| Aug 21, 2026 | 42,250.00 | 42,450.00 | 41,200.00 | 42,300.00 | 42,300.00 | -0.59% | 204,487 |
| Aug 20, 2026 | 42,700.00 | 43,500.00 | 42,550.00 | 42,550.00 | 42,550.00 | 0.47% | 158,628 |
| Aug 19, 2026 | 42,950.00 | 43,200.00 | 42,150.00 | 42,350.00 | 42,350.00 | -2.98% | 179,262 |
| Aug 18, 2026 | 45,350.00 | 45,550.00 | 43,050.00 | 43,650.00 | 43,650.00 | -3.85% | 247,511 |
| Aug 14, 2026 | 43,650.00 | 45,600.00 | 43,450.00 | 45,400.00 | 45,400.00 | 4.61% | 258,404 |
| Aug 13, 2026 | 44,100.00 | 44,500.00 | 43,300.00 | 43,400.00 | 43,400.00 | -1.48% | 301,155 |
| Aug 12, 2026 | 44,600.00 | 45,000.00 | 43,800.00 | 44,050.00 | 44,050.00 | -1.23% | 182,501 |
| Aug 11, 2026 | 44,200.00 | 45,000.00 | 43,650.00 | 44,600.00 | 44,600.00 | 0.79% | 139,160 |
| Aug 10, 2026 | 43,000.00 | 44,400.00 | 42,600.00 | 44,250.00 | 44,250.00 | 3.63% | 215,617 |
| Aug 7, 2026 | 42,850.00 | 42,900.00 | 41,950.00 | 42,700.00 | 42,700.00 | -0.35% | 267,726 |
| Aug 6, 2026 | 42,000.00 | 43,050.00 | 41,600.00 | 42,850.00 | 42,850.00 | 1.78% | 215,011 |
| Aug 5, 2026 | 42,200.00 | 42,900.00 | 41,650.00 | 42,100.00 | 42,100.00 | 1.45% | 363,681 |
| Aug 4, 2026 | 41,400.00 | 41,600.00 | 40,050.00 | 41,500.00 | 41,500.00 | 0.61% | 721,472 |
| Aug 3, 2026 | 43,450.00 | 43,450.00 | 40,150.00 | 41,250.00 | 41,250.00 | -5.28% | 795,790 |
| Jul 31, 2026 | 43,850.00 | 46,800.00 | 42,000.00 | 43,550.00 | 43,550.00 | 1.63% | 462,976 |
| Jul 30, 2026 | 42,800.00 | 45,400.00 | 42,300.00 | 42,850.00 | 42,850.00 | -1.72% | 349,984 |
| Jul 29, 2026 | 46,250.00 | 47,950.00 | 42,500.00 | 43,600.00 | 43,600.00 | -6.03% | 279,265 |
| Jul 28, 2026 | 47,050.00 | 48,200.00 | 45,750.00 | 46,400.00 | 46,400.00 | -2.52% | 175,098 |
| Jul 27, 2026 | 47,800.00 | 48,000.00 | 46,250.00 | 47,600.00 | 47,600.00 | 1.06% | 135,296 |
| Jul 24, 2026 | 46,700.00 | 48,100.00 | 46,300.00 | 47,100.00 | 47,100.00 | -0.42% | 224,726 |
| Jul 23, 2026 | 47,200.00 | 47,800.00 | 46,650.00 | 47,300.00 | 47,300.00 | - | 270,675 |
| Jul 22, 2026 | 46,250.00 | 48,450.00 | 45,750.00 | 47,300.00 | 47,300.00 | 3.50% | 228,737 |
| Jul 21, 2026 | 45,000.00 | 46,500.00 | 44,300.00 | 45,700.00 | 45,700.00 | 1.67% | 98,759 |
| Jul 20, 2026 | 47,600.00 | 47,600.00 | 44,500.00 | 44,950.00 | 44,950.00 | -5.96% | 239,090 |
| Jul 16, 2026 | 47,600.00 | 48,500.00 | 46,750.00 | 47,800.00 | 47,800.00 | 1.27% | 188,800 |
| Jul 15, 2026 | 47,700.00 | 48,400.00 | 46,450.00 | 47,200.00 | 47,200.00 | - | 251,633 |
| Jul 14, 2026 | 49,950.00 | 50,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | -5.13% | 278,897 |