Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 57,800
-1,600 (-2.69%)
At close: May 19, 2026
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 59,200.00 | 59,300.00 | 56,700.00 | 56,700.00 | - | -4.55% | 141,872 |
| May 18, 2026 | 62,600.00 | 62,600.00 | 58,200.00 | 59,400.00 | 59,400.00 | -4.96% | 376,494 |
| May 15, 2026 | 66,600.00 | 67,200.00 | 61,300.00 | 62,500.00 | 62,500.00 | -5.30% | 452,047 |
| May 14, 2026 | 61,200.00 | 67,200.00 | 61,200.00 | 66,000.00 | 66,000.00 | 8.02% | 710,225 |
| May 13, 2026 | 62,500.00 | 64,200.00 | 60,400.00 | 61,100.00 | 61,100.00 | -2.08% | 524,324 |
| May 12, 2026 | 63,600.00 | 63,900.00 | 60,400.00 | 62,400.00 | 62,400.00 | -2.80% | 531,304 |
| May 11, 2026 | 65,000.00 | 65,300.00 | 63,400.00 | 64,200.00 | 64,200.00 | - | 298,216 |
| May 8, 2026 | 64,100.00 | 65,900.00 | 63,400.00 | 64,200.00 | 64,200.00 | -2.28% | 277,057 |
| May 7, 2026 | 64,000.00 | 67,200.00 | 63,200.00 | 65,700.00 | 65,700.00 | 2.82% | 557,530 |
| May 6, 2026 | 63,600.00 | 65,400.00 | 60,700.00 | 63,900.00 | 63,900.00 | -1.39% | 718,989 |
| May 4, 2026 | 65,900.00 | 67,300.00 | 64,400.00 | 64,800.00 | 64,800.00 | -1.07% | 477,151 |
| Apr 30, 2026 | 67,100.00 | 67,300.00 | 64,100.00 | 65,500.00 | 65,500.00 | -3.25% | 836,934 |
| Apr 29, 2026 | 69,100.00 | 70,300.00 | 67,200.00 | 67,700.00 | 67,700.00 | -2.45% | 529,394 |
| Apr 28, 2026 | 66,900.00 | 69,500.00 | 66,300.00 | 69,400.00 | 69,400.00 | 5.31% | 1,213,226 |
| Apr 27, 2026 | 65,000.00 | 67,800.00 | 64,300.00 | 65,900.00 | 65,900.00 | 5.78% | 1,617,057 |
| Apr 24, 2026 | 56,700.00 | 62,900.00 | 55,800.00 | 62,300.00 | 62,300.00 | 9.88% | 2,026,846 |
| Apr 23, 2026 | 56,300.00 | 56,900.00 | 55,100.00 | 56,700.00 | 56,700.00 | 1.80% | 492,433 |
| Apr 22, 2026 | 53,800.00 | 56,300.00 | 53,500.00 | 55,700.00 | 55,700.00 | 3.34% | 583,789 |
| Apr 21, 2026 | 53,800.00 | 55,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.13% | 345,256 |
| Apr 20, 2026 | 52,700.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.76% | 292,877 |
| Apr 17, 2026 | 53,500.00 | 53,600.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.67% | 257,723 |
| Apr 16, 2026 | 50,200.00 | 55,000.00 | 50,200.00 | 53,800.00 | 53,800.00 | 7.92% | 1,196,275 |
| Apr 15, 2026 | 49,000.00 | 50,200.00 | 48,550.00 | 49,850.00 | 49,850.00 | 2.68% | 280,643 |
| Apr 14, 2026 | 48,900.00 | 49,050.00 | 47,500.00 | 48,550.00 | 48,550.00 | - | 221,942 |
| Apr 13, 2026 | 48,800.00 | 49,450.00 | 48,300.00 | 48,550.00 | 48,550.00 | -3.09% | 170,620 |
| Apr 10, 2026 | 48,950.00 | 50,500.00 | 48,650.00 | 50,100.00 | 50,100.00 | 2.35% | 444,757 |
| Apr 9, 2026 | 47,300.00 | 49,150.00 | 47,000.00 | 48,950.00 | 48,950.00 | 2.84% | 489,279 |
| 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% | 349,833 |
| 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% | 1,313,665 |
| Mar 26, 2026 | 42,700.00 | 42,750.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.76% | 162,619 |
| 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% | 199,787 |
| 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% | 181,110 |
| 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 |