Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW 41,000
-600 (-1.44%)
At close: Oct 2, 2025
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 41,800.00 | 41,800.00 | 39,500.00 | 41,300.00 | 41,300.00 | -0.72% | 2,261 |
| Oct 1, 2025 | 42,050.00 | 42,250.00 | 40,850.00 | 41,600.00 | 41,600.00 | -0.95% | 1,725 |
| Sep 30, 2025 | 42,050.00 | 42,300.00 | 41,850.00 | 42,000.00 | 42,000.00 | -1.64% | 1,024 |
| Sep 29, 2025 | 42,250.00 | 42,750.00 | 42,150.00 | 42,700.00 | 42,700.00 | 1.79% | 2,908 |
| Sep 26, 2025 | 42,700.00 | 42,700.00 | 41,950.00 | 41,950.00 | 41,950.00 | -1.76% | 1,117 |
| Sep 25, 2025 | 43,000.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | -0.70% | 494 |
| Sep 24, 2025 | 43,500.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | -1.15% | 1,234 |
| Sep 23, 2025 | 44,750.00 | 44,750.00 | 43,200.00 | 43,500.00 | 43,500.00 | -0.80% | 1,591 |
| Sep 22, 2025 | 44,300.00 | 45,850.00 | 43,850.00 | 43,850.00 | 43,850.00 | 0.46% | 4,718 |
| Sep 19, 2025 | 43,350.00 | 46,350.00 | 43,350.00 | 43,650.00 | 43,650.00 | 0.69% | 11,870 |
| Sep 18, 2025 | 43,300.00 | 43,850.00 | 43,250.00 | 43,350.00 | 43,350.00 | 0.12% | 1,188 |
| Sep 17, 2025 | 42,500.00 | 44,000.00 | 42,500.00 | 43,300.00 | 43,300.00 | 1.64% | 4,038 |
| Sep 16, 2025 | 42,650.00 | 42,750.00 | 42,500.00 | 42,600.00 | 42,600.00 | -0.12% | 1,099 |
| Sep 15, 2025 | 42,550.00 | 42,700.00 | 42,500.00 | 42,650.00 | 42,650.00 | 0.24% | 1,337 |
| Sep 12, 2025 | 42,300.00 | 42,750.00 | 41,850.00 | 42,550.00 | 42,550.00 | 0.59% | 3,199 |
| Sep 11, 2025 | 41,900.00 | 42,650.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.24% | 1,024 |
| Sep 10, 2025 | 41,800.00 | 42,200.00 | 41,750.00 | 42,200.00 | 42,200.00 | 0.60% | 1,073 |
| Sep 9, 2025 | 41,500.00 | 42,000.00 | 41,400.00 | 41,950.00 | 41,950.00 | 0.84% | 817 |
| 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 |