Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock31,950
-1,350 (-4.05%)
Jun 2, 2026, 3:30 PM KST
KRX:008775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33,300.00 | 33,300.00 | 31,000.00 | 31,950.00 | 31,950.00 | -4.05% | 5,690 |
| Jun 1, 2026 | 34,950.00 | 34,950.00 | 32,950.00 | 33,300.00 | 33,300.00 | -2.06% | 3,040 |
| May 29, 2026 | 34,500.00 | 35,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | -1.59% | 1,819 |
| May 28, 2026 | 34,450.00 | 34,650.00 | 33,550.00 | 34,550.00 | 34,550.00 | 0.29% | 2,667 |
| May 27, 2026 | 34,450.00 | 35,800.00 | 34,050.00 | 34,450.00 | 34,450.00 | -3.23% | 3,650 |
| May 26, 2026 | 36,500.00 | 36,500.00 | 35,550.00 | 35,600.00 | 35,600.00 | -1.11% | 1,467 |
| May 22, 2026 | 36,350.00 | 36,350.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.96% | 1,879 |
| May 21, 2026 | 35,000.00 | 36,450.00 | 35,000.00 | 36,350.00 | 36,350.00 | 4.76% | 2,310 |
| May 20, 2026 | 36,050.00 | 36,050.00 | 34,350.00 | 34,700.00 | 34,700.00 | -3.74% | 1,882 |
| May 19, 2026 | 36,250.00 | 36,500.00 | 35,700.00 | 36,050.00 | 36,050.00 | -1.90% | 2,112 |
| May 18, 2026 | 36,900.00 | 37,100.00 | 35,600.00 | 36,750.00 | 36,750.00 | -0.81% | 3,650 |
| May 15, 2026 | 40,000.00 | 40,000.00 | 36,800.00 | 37,050.00 | 37,050.00 | -7.38% | 6,086 |
| May 14, 2026 | 36,750.00 | 40,000.00 | 36,600.00 | 40,000.00 | 40,000.00 | 8.84% | 6,158 |
| May 13, 2026 | 36,800.00 | 40,000.00 | 36,750.00 | 36,750.00 | 36,750.00 | -1.34% | 1,955 |
| May 12, 2026 | 38,200.00 | 38,200.00 | 36,900.00 | 37,250.00 | 37,250.00 | -2.49% | 3,581 |
| May 11, 2026 | 39,300.00 | 39,650.00 | 38,200.00 | 38,200.00 | 38,200.00 | -2.80% | 3,979 |
| May 8, 2026 | 40,700.00 | 40,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.01% | 2,603 |
| May 7, 2026 | 39,500.00 | 40,000.00 | 39,325.00 | 39,700.00 | 39,700.00 | 0.51% | 1,956 |
| May 6, 2026 | 39,450.00 | 39,900.00 | 38,550.00 | 39,500.00 | 39,500.00 | -1.13% | 5,964 |
| May 4, 2026 | 41,000.00 | 41,100.00 | 39,950.00 | 39,950.00 | 39,950.00 | -2.56% | 5,588 |
| Apr 30, 2026 | 41,800.00 | 41,800.00 | 40,150.00 | 41,000.00 | 41,000.00 | -2.26% | 3,780 |
| Apr 29, 2026 | 42,450.00 | 42,450.00 | 40,400.00 | 41,950.00 | 41,950.00 | 0.48% | 9,891 |
| Apr 28, 2026 | 40,950.00 | 42,800.00 | 40,950.00 | 41,750.00 | 41,750.00 | 1.95% | 19,057 |
| Apr 27, 2026 | 40,300.00 | 43,000.00 | 40,200.00 | 40,950.00 | 40,950.00 | 4.07% | 23,388 |
| Apr 24, 2026 | 37,700.00 | 39,500.00 | 37,700.00 | 39,350.00 | 39,350.00 | 4.65% | 15,450 |
| Apr 23, 2026 | 37,950.00 | 38,900.00 | 36,200.00 | 37,600.00 | 37,600.00 | -1.05% | 3,811 |
| Apr 22, 2026 | 37,700.00 | 38,500.00 | 37,400.00 | 38,000.00 | 38,000.00 | 0.80% | 4,187 |
| Apr 21, 2026 | 37,200.00 | 38,700.00 | 37,200.00 | 37,700.00 | 37,700.00 | 1.07% | 4,542 |
| Apr 20, 2026 | 37,200.00 | 38,200.00 | 36,850.00 | 37,300.00 | 37,300.00 | - | 2,203 |
| Apr 17, 2026 | 37,650.00 | 37,650.00 | 37,000.00 | 37,300.00 | 37,300.00 | -0.93% | 2,556 |
| Apr 16, 2026 | 36,000.00 | 37,950.00 | 35,000.00 | 37,650.00 | 37,650.00 | 3.86% | 9,384 |
| Apr 15, 2026 | 35,200.00 | 37,100.00 | 35,000.00 | 36,250.00 | 36,250.00 | 3.28% | 2,109 |
| Apr 14, 2026 | 35,500.00 | 35,500.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.29% | 710 |
| Apr 13, 2026 | 35,800.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.37% | 1,442 |
| Apr 10, 2026 | 35,000.00 | 36,000.00 | 35,000.00 | 35,850.00 | 35,850.00 | 2.43% | 2,868 |
| Apr 9, 2026 | 35,050.00 | 35,300.00 | 34,400.00 | 35,000.00 | 35,000.00 | 1.16% | 1,637 |
| Apr 8, 2026 | 35,150.00 | 35,150.00 | 34,300.00 | 34,600.00 | 34,600.00 | 1.17% | 1,222 |
| Apr 7, 2026 | 33,300.00 | 34,700.00 | 33,300.00 | 34,200.00 | 34,200.00 | -0.15% | 2,066 |
| Apr 6, 2026 | 34,950.00 | 34,950.00 | 34,000.00 | 34,250.00 | 34,250.00 | 0.29% | 602 |
| Apr 3, 2026 | 34,900.00 | 34,900.00 | 33,900.00 | 34,150.00 | 34,150.00 | 0.89% | 447 |
| Apr 2, 2026 | 35,600.00 | 35,600.00 | 33,650.00 | 33,850.00 | 33,850.00 | -2.73% | 1,216 |
| Apr 1, 2026 | 35,300.00 | 35,300.00 | 34,700.00 | 34,800.00 | 34,800.00 | 0.58% | 531 |
| Mar 31, 2026 | 35,650.00 | 35,650.00 | 34,100.00 | 34,600.00 | 34,600.00 | -1.00% | 1,170 |
| Mar 30, 2026 | 36,700.00 | 36,700.00 | 33,100.00 | 34,950.00 | 34,950.00 | -4.77% | 3,145 |
| Mar 27, 2026 | 34,450.00 | 37,100.00 | 33,800.00 | 36,700.00 | 36,700.00 | 10.04% | 12,457 |
| Mar 26, 2026 | 34,100.00 | 34,100.00 | 33,300.00 | 33,350.00 | 33,350.00 | -0.74% | 799 |
| Mar 25, 2026 | 33,350.00 | 34,250.00 | 33,350.00 | 33,600.00 | 33,600.00 | 0.75% | 872 |
| Mar 24, 2026 | 33,300.00 | 33,550.00 | 33,200.00 | 33,350.00 | 33,350.00 | 0.45% | 618 |
| Mar 23, 2026 | 33,800.00 | 33,950.00 | 33,200.00 | 33,200.00 | 33,200.00 | -2.21% | 1,835 |
| Mar 20, 2026 | 33,550.00 | 34,050.00 | 33,550.00 | 33,950.00 | 33,950.00 | 1.19% | 1,146 |