Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW 26,950
+50 (0.19%)
Oct 23, 2026, 3:30 PM KST
KRX:008775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27,250.00 | 27,250.00 | 26,250.00 | 26,950.00 | 26,950.00 | 0.19% | 531 |
| Oct 22, 2026 | 27,150.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.19% | 138 |
| Oct 21, 2026 | 27,150.00 | 27,450.00 | 25,800.00 | 26,950.00 | 26,950.00 | 0.37% | 495 |
| Oct 20, 2026 | 27,750.00 | 27,750.00 | 26,000.00 | 26,850.00 | 26,850.00 | -1.47% | 700 |
| Oct 19, 2026 | 27,750.00 | 28,250.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.55% | 417 |
| Oct 16, 2026 | 26,200.00 | 28,300.00 | 25,550.00 | 27,400.00 | 27,400.00 | 4.78% | 1,953 |
| Oct 15, 2026 | 28,350.00 | 28,350.00 | 25,150.00 | 26,150.00 | 26,150.00 | -5.94% | 1,143 |
| Oct 14, 2026 | 27,050.00 | 28,450.00 | 27,000.00 | 27,800.00 | 27,800.00 | 3.15% | 501 |
| Oct 13, 2026 | 27,800.00 | 27,850.00 | 25,700.00 | 26,950.00 | 26,950.00 | -3.06% | 1,581 |
| Oct 12, 2026 | 28,000.00 | 28,000.00 | 27,650.00 | 27,800.00 | 27,800.00 | -0.54% | 198 |
| Oct 8, 2026 | 28,250.00 | 28,250.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.72% | 237 |
| Oct 7, 2026 | 28,300.00 | 28,300.00 | 27,500.00 | 27,750.00 | 27,750.00 | -0.89% | 822 |
| Oct 6, 2026 | 28,000.00 | 28,150.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.18% | 1,149 |
| Oct 2, 2026 | 27,800.00 | 28,200.00 | 27,800.00 | 27,950.00 | 27,950.00 | - | 293 |
| Oct 1, 2026 | 28,400.00 | 28,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | - | 606 |
| Sep 30, 2026 | 28,000.00 | 28,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | 0.54% | 373 |
| Sep 29, 2026 | 28,150.00 | 28,150.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.18% | 265 |
| Sep 28, 2026 | 28,050.00 | 28,050.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.36% | 346 |
| Sep 23, 2026 | 27,900.00 | 28,150.00 | 27,700.00 | 27,750.00 | 27,750.00 | -0.18% | 268 |
| Sep 22, 2026 | 28,050.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.54% | 1,364 |
| Sep 21, 2026 | 28,150.00 | 28,500.00 | 27,850.00 | 27,950.00 | 27,950.00 | 0.36% | 269 |
| Sep 18, 2026 | 27,850.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,850.00 | - | 451 |
| Sep 17, 2026 | 27,950.00 | 28,400.00 | 26,700.00 | 27,850.00 | 27,850.00 | -1.42% | 3,248 |
| Sep 16, 2026 | 28,000.00 | 28,400.00 | 27,900.00 | 28,250.00 | 28,250.00 | 0.18% | 422 |
| Sep 15, 2026 | 28,500.00 | 28,700.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.23% | 1,728 |
| Sep 14, 2026 | 29,000.00 | 29,000.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.04% | 348 |
| Sep 11, 2026 | 28,850.00 | 29,100.00 | 28,800.00 | 28,850.00 | 28,850.00 | - | 440 |
| Sep 10, 2026 | 28,900.00 | 29,050.00 | 28,650.00 | 28,850.00 | 28,850.00 | 0.17% | 337 |
| Sep 9, 2026 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | -1.37% | 747 |
| Sep 8, 2026 | 29,250.00 | 29,250.00 | 28,900.00 | 29,200.00 | 29,200.00 | 0.17% | 583 |
| Sep 7, 2026 | 29,200.00 | 29,300.00 | 28,900.00 | 29,150.00 | 29,150.00 | 0.17% | 503 |
| 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 | - | 1,480 |
| 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% | 1,033 |