Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,100
-50 (-0.17%)
Sep 4, 2026, 3:30 PM KST
KRX:008775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 29,200.00 | 29,250.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.17% | 653 |
| Sep 3, 2026 | 29,250.00 | 29,250.00 | 28,950.00 | 29,150.00 | 29,150.00 | 0.34% | 634 |
| Sep 2, 2026 | 29,350.00 | 29,400.00 | 28,950.00 | 29,050.00 | 29,050.00 | -0.51% | 319 |
| Sep 1, 2026 | 29,350.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | - | 597 |
| Aug 31, 2026 | 29,350.00 | 29,350.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 1,448 |
| Aug 28, 2026 | 29,050.00 | 29,300.00 | 28,400.00 | 29,200.00 | 29,200.00 | 0.52% | 465 |
| Aug 27, 2026 | 29,250.00 | 29,250.00 | 28,650.00 | 29,050.00 | 29,050.00 | - | 159 |
| Aug 26, 2026 | 28,300.00 | 29,100.00 | 28,300.00 | 29,050.00 | 29,050.00 | 0.35% | 789 |
| Aug 25, 2026 | 28,150.00 | 28,950.00 | 28,150.00 | 28,950.00 | 28,950.00 | -1.19% | 1,097 |
| Aug 24, 2026 | 29,550.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | -0.51% | 692 |
| Aug 21, 2026 | 29,900.00 | 29,900.00 | 28,100.00 | 29,450.00 | 29,450.00 | -0.17% | 861 |
| Aug 20, 2026 | 28,800.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 1.03% | 378 |
| Aug 19, 2026 | 29,950.00 | 29,950.00 | 29,050.00 | 29,200.00 | 29,200.00 | -1.52% | 617 |
| Aug 18, 2026 | 29,950.00 | 30,000.00 | 29,550.00 | 29,650.00 | 29,650.00 | -0.50% | 302 |
| Aug 14, 2026 | 29,650.00 | 29,900.00 | 29,450.00 | 29,800.00 | 29,800.00 | 0.51% | 720 |
| Aug 13, 2026 | 29,750.00 | 29,900.00 | 29,450.00 | 29,650.00 | 29,650.00 | -0.17% | 460 |
| Aug 12, 2026 | 29,650.00 | 30,050.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.17% | 1,245 |
| Aug 11, 2026 | 29,800.00 | 29,800.00 | 29,100.00 | 29,650.00 | 29,650.00 | -0.17% | 729 |
| Aug 10, 2026 | 29,350.00 | 29,700.00 | 29,350.00 | 29,700.00 | 29,700.00 | 1.19% | 1,031 |
| Aug 7, 2026 | 29,400.00 | 29,400.00 | 28,900.00 | 29,350.00 | 29,350.00 | 0.69% | 920 |
| Aug 6, 2026 | 29,300.00 | 29,400.00 | 29,100.00 | 29,150.00 | 29,150.00 | -0.17% | 401 |
| Aug 5, 2026 | 29,200.00 | 29,400.00 | 28,950.00 | 29,200.00 | 29,200.00 | 0.69% | 1,553 |
| Aug 4, 2026 | 28,750.00 | 29,100.00 | 28,650.00 | 29,000.00 | 29,000.00 | 1.58% | 836 |
| Aug 3, 2026 | 28,550.00 | 29,050.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.04% | 571 |
| Jul 31, 2026 | 28,250.00 | 28,850.00 | 28,000.00 | 28,850.00 | 28,850.00 | 4.91% | 910 |
| Jul 30, 2026 | 28,500.00 | 28,950.00 | 27,500.00 | 27,500.00 | 27,500.00 | -2.14% | 1,178 |
| Jul 29, 2026 | 28,750.00 | 29,100.00 | 27,250.00 | 28,100.00 | 28,100.00 | -1.75% | 1,089 |
| Jul 28, 2026 | 29,650.00 | 29,800.00 | 28,550.00 | 28,600.00 | 28,600.00 | -3.05% | 981 |
| Jul 27, 2026 | 29,350.00 | 30,200.00 | 28,900.00 | 29,500.00 | 29,500.00 | -1.01% | 659 |
| Jul 24, 2026 | 30,100.00 | 30,150.00 | 29,300.00 | 29,800.00 | 29,800.00 | -0.83% | 660 |
| Jul 23, 2026 | 29,900.00 | 30,200.00 | 29,000.00 | 30,050.00 | 30,050.00 | 1.01% | 728 |
| Jul 22, 2026 | 29,800.00 | 30,200.00 | 29,400.00 | 29,750.00 | 29,750.00 | 0.34% | 447 |
| Jul 21, 2026 | 29,850.00 | 30,150.00 | 29,500.00 | 29,650.00 | 29,650.00 | - | 443 |
| Jul 20, 2026 | 30,450.00 | 30,450.00 | 29,400.00 | 29,650.00 | 29,650.00 | -1.17% | 384 |
| Jul 16, 2026 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 0.33% | 1,872 |
| Jul 15, 2026 | 29,250.00 | 30,200.00 | 29,250.00 | 29,900.00 | 29,900.00 | 3.10% | 346 |
| Jul 14, 2026 | 30,050.00 | 30,050.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.36% | 592 |
| Jul 13, 2026 | 30,000.00 | 30,250.00 | 29,650.00 | 29,700.00 | 29,700.00 | 0.17% | 732 |
| Jul 10, 2026 | 29,600.00 | 30,300.00 | 29,600.00 | 29,650.00 | 29,650.00 | 0.51% | 737 |
| Jul 9, 2026 | 30,400.00 | 30,650.00 | 29,150.00 | 29,500.00 | 29,500.00 | -0.17% | 1,122 |
| Jul 8, 2026 | 29,400.00 | 30,900.00 | 29,400.00 | 29,550.00 | 29,550.00 | -4.06% | 591 |
| Jul 7, 2026 | 31,050.00 | 31,300.00 | 28,800.00 | 30,800.00 | 30,800.00 | 0.33% | 1,557 |
| Jul 6, 2026 | 29,950.00 | 31,050.00 | 29,950.00 | 30,700.00 | 30,700.00 | 0.99% | 1,120 |
| Jul 3, 2026 | 30,200.00 | 30,500.00 | 29,650.00 | 30,400.00 | 30,400.00 | 1.50% | 747 |
| Jul 2, 2026 | 30,300.00 | 31,000.00 | 29,050.00 | 29,950.00 | 29,950.00 | 1.70% | 3,280 |
| Jul 1, 2026 | 30,000.00 | 30,100.00 | 29,300.00 | 29,450.00 | 29,450.00 | 0.34% | 423 |
| Jun 30, 2026 | 29,750.00 | 29,750.00 | 29,050.00 | 29,350.00 | 29,350.00 | -0.34% | 397 |
| Jun 29, 2026 | 29,150.00 | 29,500.00 | 28,750.00 | 29,450.00 | 29,450.00 | 3.15% | 644 |
| Jun 26, 2026 | 29,250.00 | 30,000.00 | 28,100.00 | 28,550.00 | 28,550.00 | -2.39% | 1,503 |
| Jun 25, 2026 | 30,000.00 | 30,750.00 | 28,950.00 | 29,250.00 | 29,250.00 | -2.34% | 1,826 |