Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW 41,600
+150 (0.36%)
At close: Sep 8, 2025
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41,700.00 | 41,950.00 | 41,500.00 | 41,600.00 | 41,600.00 | 0.36% | 1,458 |
| Sep 5, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 41,450.00 | 41,450.00 | 1.72% | 841 |
| Sep 4, 2025 | 39,500.00 | 41,100.00 | 39,500.00 | 40,750.00 | 40,750.00 | 2.00% | 2,140 |
| Sep 3, 2025 | 39,900.00 | 40,050.00 | 39,750.00 | 39,950.00 | 39,950.00 | 0.13% | 1,601 |
| Sep 2, 2025 | 40,000.00 | 40,200.00 | 39,850.00 | 39,900.00 | 39,900.00 | -0.25% | 1,409 |
| Sep 1, 2025 | 39,950.00 | 40,100.00 | 39,850.00 | 40,000.00 | 40,000.00 | -0.74% | 441 |
| Aug 29, 2025 | 40,900.00 | 40,900.00 | 40,100.00 | 40,300.00 | 40,300.00 | 0.25% | 576 |
| Aug 28, 2025 | 41,000.00 | 41,000.00 | 39,900.00 | 40,200.00 | 40,200.00 | -2.07% | 1,949 |
| Aug 27, 2025 | 41,350.00 | 41,350.00 | 41,000.00 | 41,050.00 | 41,050.00 | -0.73% | 937 |
| Aug 26, 2025 | 41,100.00 | 41,550.00 | 41,100.00 | 41,350.00 | 41,350.00 | -0.84% | 639 |
| Aug 25, 2025 | 41,900.00 | 41,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.48% | 1,028 |
| Aug 22, 2025 | 42,200.00 | 42,200.00 | 41,850.00 | 41,900.00 | 41,900.00 | -0.71% | 933 |
| Aug 21, 2025 | 42,500.00 | 42,600.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.59% | 1,078 |
| Aug 20, 2025 | 42,000.00 | 42,700.00 | 41,100.00 | 42,450.00 | 42,450.00 | -0.82% | 3,305 |
| Aug 19, 2025 | 43,200.00 | 43,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | -0.93% | 948 |
| Aug 18, 2025 | 43,600.00 | 43,600.00 | 43,100.00 | 43,200.00 | 43,200.00 | -0.92% | 985 |
| Aug 14, 2025 | 43,900.00 | 43,900.00 | 43,500.00 | 43,600.00 | 43,600.00 | -0.68% | 1,053 |
| Aug 13, 2025 | 44,150.00 | 44,300.00 | 43,500.00 | 43,900.00 | 43,900.00 | -0.45% | 1,712 |
| Aug 12, 2025 | 44,550.00 | 44,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | -1.12% | 1,818 |
| Aug 11, 2025 | 45,150.00 | 45,150.00 | 44,200.00 | 44,600.00 | 44,600.00 | -1.22% | 1,136 |
| Aug 8, 2025 | 45,150.00 | 45,550.00 | 45,050.00 | 45,150.00 | 45,150.00 | - | 2,096 |
| Aug 7, 2025 | 46,200.00 | 46,225.00 | 44,850.00 | 45,150.00 | 45,150.00 | -0.66% | 1,894 |
| Aug 6, 2025 | 44,600.00 | 45,650.00 | 44,350.00 | 45,450.00 | 45,450.00 | 3.41% | 4,872 |
| Aug 5, 2025 | 44,100.00 | 44,650.00 | 43,700.00 | 43,950.00 | 43,950.00 | -0.11% | 2,071 |
| Aug 4, 2025 | 42,800.00 | 44,850.00 | 42,750.00 | 44,000.00 | 44,000.00 | 0.46% | 1,930 |
| Aug 1, 2025 | 44,650.00 | 45,250.00 | 43,250.00 | 43,800.00 | 43,800.00 | -1.79% | 5,234 |
| Jul 31, 2025 | 45,950.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -3.98% | 11,854 |
| Jul 30, 2025 | 47,000.00 | 47,250.00 | 46,150.00 | 46,450.00 | 46,450.00 | -1.17% | 7,439 |
| Jul 29, 2025 | 46,850.00 | 47,350.00 | 46,300.00 | 47,000.00 | 47,000.00 | 0.32% | 3,788 |
| Jul 28, 2025 | 49,450.00 | 49,450.00 | 46,650.00 | 46,850.00 | 46,850.00 | -5.26% | 12,499 |
| Jul 25, 2025 | 49,300.00 | 51,000.00 | 49,250.00 | 49,450.00 | 49,450.00 | -1.30% | 3,180 |
| Jul 24, 2025 | 50,100.00 | 51,000.00 | 49,100.00 | 50,100.00 | 50,100.00 | - | 5,494 |
| Jul 23, 2025 | 50,100.00 | 50,700.00 | 49,350.00 | 50,100.00 | 50,100.00 | -0.40% | 4,242 |
| Jul 22, 2025 | 52,000.00 | 52,000.00 | 49,150.00 | 50,300.00 | 50,300.00 | -2.90% | 19,108 |
| Jul 21, 2025 | 50,000.00 | 52,500.00 | 49,950.00 | 51,800.00 | 51,800.00 | 4.02% | 16,832 |
| Jul 18, 2025 | 48,800.00 | 50,400.00 | 48,200.00 | 49,800.00 | 49,800.00 | 3.21% | 31,177 |
| Jul 17, 2025 | 47,500.00 | 49,050.00 | 47,150.00 | 48,250.00 | 48,250.00 | 4.21% | 30,534 |
| Jul 16, 2025 | 47,350.00 | 47,550.00 | 45,900.00 | 46,300.00 | 46,300.00 | -1.07% | 2,810 |
| Jul 15, 2025 | 46,100.00 | 47,350.00 | 45,600.00 | 46,800.00 | 46,800.00 | 1.41% | 7,081 |
| Jul 14, 2025 | 43,200.00 | 46,350.00 | 43,000.00 | 46,150.00 | 46,150.00 | 7.08% | 13,445 |
| Jul 11, 2025 | 43,900.00 | 43,900.00 | 43,050.00 | 43,100.00 | 43,100.00 | -1.37% | 3,659 |
| Jul 10, 2025 | 43,650.00 | 44,000.00 | 43,550.00 | 43,700.00 | 43,700.00 | - | 1,749 |
| Jul 9, 2025 | 43,800.00 | 44,150.00 | 43,600.00 | 43,700.00 | 43,700.00 | -0.23% | 2,596 |
| Jul 8, 2025 | 44,150.00 | 44,250.00 | 43,550.00 | 43,800.00 | 43,800.00 | -0.79% | 2,471 |
| Jul 7, 2025 | 43,750.00 | 44,300.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.34% | 1,104 |
| Jul 4, 2025 | 44,700.00 | 45,300.00 | 43,700.00 | 44,000.00 | 44,000.00 | -1.57% | 3,757 |
| Jul 3, 2025 | 44,500.00 | 44,850.00 | 44,500.00 | 44,700.00 | 44,700.00 | 0.45% | 1,248 |
| Jul 2, 2025 | 44,400.00 | 46,000.00 | 44,250.00 | 44,500.00 | 44,500.00 | -0.45% | 1,445 |
| Jul 1, 2025 | 44,150.00 | 44,850.00 | 44,150.00 | 44,700.00 | 44,700.00 | 1.25% | 1,792 |
| Jun 30, 2025 | 43,950.00 | 44,400.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.46% | 3,085 |