Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock37,750
+1,500 (4.14%)
Apr 16, 2026, 1:39 PM KST
KRX:008775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 36,000.00 | 37,400.00 | 35,000.00 | 36,800.00 | - | 1.52% | 1,920 |
| 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 |
| Mar 19, 2026 | 33,700.00 | 33,700.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.45% | 1,410 |
| Mar 18, 2026 | 33,950.00 | 34,450.00 | 32,450.00 | 33,700.00 | 33,700.00 | -0.74% | 3,304 |
| Mar 17, 2026 | 34,500.00 | 34,500.00 | 33,850.00 | 33,950.00 | 33,950.00 | -0.44% | 327 |
| Mar 16, 2026 | 35,000.00 | 35,000.00 | 34,000.00 | 34,100.00 | 34,100.00 | -0.58% | 383 |
| Mar 13, 2026 | 34,500.00 | 35,750.00 | 34,050.00 | 34,300.00 | 34,300.00 | 0.88% | 1,550 |
| Mar 12, 2026 | 33,700.00 | 35,450.00 | 33,400.00 | 34,000.00 | 34,000.00 | 1.04% | 448 |
| Mar 11, 2026 | 33,250.00 | 34,650.00 | 33,100.00 | 33,650.00 | 33,650.00 | 1.20% | 931 |
| Mar 10, 2026 | 33,150.00 | 33,450.00 | 32,800.00 | 33,250.00 | 33,250.00 | 2.31% | 581 |
| Mar 9, 2026 | 33,650.00 | 33,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | -3.42% | 1,465 |
| Mar 6, 2026 | 34,300.00 | 34,650.00 | 33,500.00 | 33,650.00 | 33,650.00 | -1.90% | 1,227 |
| Mar 5, 2026 | 32,300.00 | 34,300.00 | 32,300.00 | 34,300.00 | 34,300.00 | 6.52% | 2,324 |
| Mar 4, 2026 | 35,250.00 | 35,900.00 | 31,100.00 | 32,200.00 | 32,200.00 | -10.56% | 8,550 |
| Mar 3, 2026 | 37,000.00 | 37,150.00 | 36,000.00 | 36,000.00 | 36,000.00 | -3.87% | 5,171 |
| Feb 27, 2026 | 38,350.00 | 38,350.00 | 37,450.00 | 37,450.00 | 37,450.00 | -2.22% | 3,495 |
| Feb 26, 2026 | 38,400.00 | 38,450.00 | 37,300.00 | 38,300.00 | 38,300.00 | 2.82% | 8,089 |
| Feb 25, 2026 | 37,100.00 | 37,250.00 | 36,800.00 | 37,250.00 | 37,250.00 | 1.22% | 5,382 |
| Feb 24, 2026 | 36,350.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,800.00 | -1.21% | 2,487 |
| Feb 23, 2026 | 36,700.00 | 37,250.00 | 36,600.00 | 37,250.00 | 37,250.00 | 1.50% | 3,868 |
| Feb 20, 2026 | 36,950.00 | 37,200.00 | 35,100.00 | 36,700.00 | 36,700.00 | -0.68% | 2,489 |
| Feb 19, 2026 | 36,600.00 | 37,000.00 | 36,600.00 | 36,950.00 | 36,950.00 | 0.96% | 1,565 |
| Feb 13, 2026 | 36,750.00 | 37,000.00 | 36,450.00 | 36,600.00 | 36,600.00 | -1.08% | 1,274 |
| Feb 12, 2026 | 37,100.00 | 37,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.14% | 1,731 |
| Feb 11, 2026 | 37,450.00 | 37,450.00 | 36,250.00 | 36,950.00 | 36,950.00 | -0.54% | 2,564 |
| Feb 10, 2026 | 36,450.00 | 37,300.00 | 36,250.00 | 37,150.00 | 37,150.00 | 2.48% | 5,504 |
| Feb 9, 2026 | 35,900.00 | 36,400.00 | 35,800.00 | 36,250.00 | 36,250.00 | 1.12% | 2,752 |
| Feb 6, 2026 | 35,850.00 | 36,200.00 | 35,000.00 | 35,850.00 | 35,850.00 | - | 2,500 |
| Feb 5, 2026 | 34,600.00 | 37,250.00 | 34,600.00 | 35,850.00 | 35,850.00 | 3.61% | 11,786 |
| Feb 4, 2026 | 34,500.00 | 34,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.73% | 2,379 |
| Feb 3, 2026 | 34,500.00 | 34,500.00 | 33,950.00 | 34,350.00 | 34,350.00 | 0.73% | 1,851 |
| Feb 2, 2026 | 34,500.00 | 34,500.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.15% | 3,181 |