Hotel Shilla Co.,Ltd (KRX:008770)
South Korea · Delayed Price · Currency is KRW 49,050
+3,100 (6.75%)
At close: Jun 29, 2026
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 46,700.00 | 49,400.00 | 46,350.00 | 48,500.00 | - | 5.55% | 195,071 |
| Jun 26, 2026 | 48,350.00 | 48,350.00 | 45,150.00 | 45,950.00 | 45,950.00 | -5.06% | 288,679 |
| Jun 25, 2026 | 48,050.00 | 49,950.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.04% | 280,659 |
| Jun 24, 2026 | 50,000.00 | 50,000.00 | 46,800.00 | 47,900.00 | 47,900.00 | -3.62% | 285,775 |
| Jun 23, 2026 | 52,000.00 | 52,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | -5.33% | 259,880 |
| Jun 22, 2026 | 54,100.00 | 54,500.00 | 51,900.00 | 52,500.00 | 52,500.00 | -4.55% | 192,555 |
| Jun 19, 2026 | 57,700.00 | 57,800.00 | 53,700.00 | 55,000.00 | 55,000.00 | -4.51% | 367,443 |
| Jun 18, 2026 | 58,000.00 | 61,100.00 | 57,400.00 | 57,600.00 | 57,600.00 | -0.35% | 429,404 |
| Jun 17, 2026 | 59,800.00 | 59,800.00 | 57,100.00 | 57,800.00 | 57,800.00 | -3.34% | 341,343 |
| Jun 16, 2026 | 56,000.00 | 60,000.00 | 55,000.00 | 59,800.00 | 59,800.00 | 7.75% | 474,665 |
| Jun 15, 2026 | 56,300.00 | 58,700.00 | 55,100.00 | 55,500.00 | 55,500.00 | - | 302,039 |
| Jun 12, 2026 | 56,500.00 | 57,400.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.36% | 323,187 |
| Jun 11, 2026 | 55,600.00 | 56,400.00 | 53,300.00 | 55,700.00 | 55,700.00 | -0.71% | 395,369 |
| Jun 10, 2026 | 54,400.00 | 56,500.00 | 53,200.00 | 56,100.00 | 56,100.00 | 1.63% | 359,982 |
| Jun 9, 2026 | 52,100.00 | 56,600.00 | 52,100.00 | 55,200.00 | 55,200.00 | 7.18% | 383,976 |
| Jun 8, 2026 | 51,000.00 | 53,700.00 | 50,000.00 | 51,500.00 | 51,500.00 | -6.87% | 353,997 |
| Jun 5, 2026 | 57,000.00 | 58,000.00 | 53,700.00 | 55,300.00 | 55,300.00 | 0.55% | 420,076 |
| Jun 4, 2026 | 52,500.00 | 55,400.00 | 51,200.00 | 55,000.00 | 55,000.00 | 5.57% | 429,233 |
| Jun 2, 2026 | 52,900.00 | 54,200.00 | 51,400.00 | 52,100.00 | 52,100.00 | -3.87% | 300,483 |
| Jun 1, 2026 | 54,100.00 | 54,900.00 | 53,500.00 | 54,200.00 | 54,200.00 | -1.63% | 422,939 |
| May 29, 2026 | 55,400.00 | 55,800.00 | 53,000.00 | 55,100.00 | 55,100.00 | -0.36% | 364,783 |
| May 28, 2026 | 54,700.00 | 55,400.00 | 52,600.00 | 55,300.00 | 55,300.00 | 1.10% | 387,282 |
| May 27, 2026 | 55,700.00 | 55,800.00 | 54,000.00 | 54,700.00 | 54,700.00 | -3.01% | 368,970 |
| May 26, 2026 | 58,800.00 | 59,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | -3.26% | 366,083 |
| May 22, 2026 | 57,500.00 | 59,000.00 | 56,500.00 | 58,300.00 | 58,300.00 | 1.57% | 184,105 |
| May 21, 2026 | 57,800.00 | 57,900.00 | 56,200.00 | 57,400.00 | 57,400.00 | 1.77% | 290,179 |
| May 20, 2026 | 57,900.00 | 57,900.00 | 54,000.00 | 56,400.00 | 56,400.00 | -2.42% | 371,586 |
| May 19, 2026 | 59,200.00 | 59,300.00 | 56,300.00 | 57,800.00 | 57,800.00 | -2.69% | 385,944 |
| 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 |