Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW 37,700
-250 (-0.66%)
Dec 19, 2025, 3:30 PM KST
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.66% | 964 |
| Dec 18, 2025 | 38,050.00 | 38,150.00 | 37,850.00 | 37,950.00 | 37,950.00 | -0.26% | 976 |
| Dec 17, 2025 | 38,000.00 | 38,500.00 | 38,000.00 | 38,050.00 | 38,050.00 | -0.26% | 858 |
| Dec 16, 2025 | 38,400.00 | 38,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.39% | 1,392 |
| Dec 15, 2025 | 38,450.00 | 38,450.00 | 38,050.00 | 38,300.00 | 38,300.00 | 0.13% | 775 |
| Dec 12, 2025 | 38,550.00 | 38,550.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.13% | 834 |
| Dec 11, 2025 | 38,250.00 | 38,450.00 | 37,950.00 | 38,200.00 | 38,200.00 | - | 1,690 |
| Dec 10, 2025 | 38,500.00 | 38,500.00 | 38,050.00 | 38,200.00 | 38,200.00 | -0.26% | 850 |
| Dec 9, 2025 | 38,700.00 | 38,700.00 | 38,150.00 | 38,300.00 | 38,300.00 | - | 398 |
| Dec 8, 2025 | 38,150.00 | 38,700.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.26% | 1,845 |
| Dec 5, 2025 | 38,500.00 | 38,500.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 1,546 |
| Dec 4, 2025 | 38,200.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | -0.39% | 1,010 |
| Dec 3, 2025 | 38,950.00 | 38,950.00 | 38,500.00 | 38,550.00 | 38,550.00 | 0.13% | 765 |
| Dec 2, 2025 | 38,450.00 | 38,650.00 | 38,350.00 | 38,500.00 | 38,500.00 | 0.13% | 1,076 |
| Dec 1, 2025 | 39,300.00 | 39,300.00 | 38,000.00 | 38,450.00 | 38,450.00 | -0.26% | 1,523 |
| Nov 28, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,550.00 | 38,550.00 | -0.52% | 425 |
| Nov 27, 2025 | 38,800.00 | 38,850.00 | 38,000.00 | 38,750.00 | 38,750.00 | -0.13% | 831 |
| Nov 26, 2025 | 38,500.00 | 38,950.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.78% | 513 |
| Nov 25, 2025 | 38,850.00 | 39,200.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.90% | 858 |
| Nov 24, 2025 | 39,300.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | -1.02% | 2,022 |
| Nov 21, 2025 | 39,400.00 | 40,150.00 | 39,200.00 | 39,250.00 | 39,250.00 | -0.38% | 1,781 |
| Nov 20, 2025 | 38,850.00 | 39,700.00 | 38,800.00 | 39,400.00 | 39,400.00 | 1.55% | 2,152 |
| Nov 19, 2025 | 39,000.00 | 39,550.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.65% | 2,001 |
| Nov 18, 2025 | 39,400.00 | 39,750.00 | 38,550.00 | 38,550.00 | 38,550.00 | -2.16% | 1,741 |
| Nov 17, 2025 | 39,800.00 | 39,850.00 | 38,250.00 | 39,400.00 | 39,400.00 | 1.03% | 2,537 |
| Nov 14, 2025 | 39,450.00 | 39,650.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.14% | 1,910 |
| Nov 13, 2025 | 38,950.00 | 39,550.00 | 38,950.00 | 39,450.00 | 39,450.00 | 1.28% | 1,838 |
| Nov 12, 2025 | 38,450.00 | 39,150.00 | 38,450.00 | 38,950.00 | 38,950.00 | 1.30% | 1,098 |
| Nov 11, 2025 | 38,800.00 | 39,200.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.03% | 1,789 |
| Nov 10, 2025 | 38,500.00 | 39,200.00 | 38,450.00 | 38,850.00 | 38,850.00 | 1.30% | 917 |
| Nov 7, 2025 | 38,650.00 | 38,750.00 | 38,000.00 | 38,350.00 | 38,350.00 | -0.90% | 2,594 |
| Nov 6, 2025 | 38,700.00 | 39,450.00 | 38,300.00 | 38,700.00 | 38,700.00 | - | 1,461 |
| Nov 5, 2025 | 39,200.00 | 39,200.00 | 36,850.00 | 38,700.00 | 38,700.00 | -1.28% | 5,834 |
| Nov 4, 2025 | 39,300.00 | 39,650.00 | 38,600.00 | 39,200.00 | 39,200.00 | -0.25% | 2,088 |
| Nov 3, 2025 | 38,500.00 | 50,000.00 | 38,500.00 | 39,300.00 | 39,300.00 | 2.08% | 35,924 |
| Oct 31, 2025 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.52% | 2,327 |
| Oct 30, 2025 | 39,900.00 | 39,900.00 | 38,450.00 | 38,700.00 | 38,700.00 | -1.02% | 3,912 |
| Oct 29, 2025 | 39,750.00 | 39,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | -1.64% | 3,475 |
| Oct 28, 2025 | 39,700.00 | 40,300.00 | 39,650.00 | 39,750.00 | 39,750.00 | - | 1,439 |
| Oct 27, 2025 | 39,700.00 | 39,950.00 | 39,600.00 | 39,750.00 | 39,750.00 | 0.13% | 2,192 |
| Oct 24, 2025 | 40,300.00 | 40,400.00 | 39,100.00 | 39,700.00 | 39,700.00 | -1.49% | 3,282 |
| Oct 23, 2025 | 40,200.00 | 40,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 0.37% | 547 |
| Oct 22, 2025 | 40,800.00 | 40,800.00 | 39,950.00 | 40,150.00 | 40,150.00 | - | 904 |
| Oct 21, 2025 | 39,400.00 | 40,500.00 | 39,400.00 | 40,150.00 | 40,150.00 | 1.90% | 2,765 |
| Oct 20, 2025 | 38,550.00 | 39,600.00 | 38,550.00 | 39,400.00 | 39,400.00 | 1.29% | 1,051 |
| Oct 17, 2025 | 39,850.00 | 39,850.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.89% | 2,373 |
| Oct 16, 2025 | 39,350.00 | 39,850.00 | 39,350.00 | 39,650.00 | 39,650.00 | 0.76% | 1,953 |
| Oct 15, 2025 | 39,350.00 | 39,650.00 | 38,650.00 | 39,350.00 | 39,350.00 | 2.08% | 1,558 |
| Oct 14, 2025 | 39,400.00 | 39,750.00 | 38,500.00 | 38,550.00 | 38,550.00 | -3.02% | 4,510 |
| Oct 13, 2025 | 40,150.00 | 40,450.00 | 39,550.00 | 39,750.00 | 39,750.00 | -0.75% | 2,015 |