Hotel Shilla Co.,Ltd (KRX:008775)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,650
0.00 (0.00%)
Jul 21, 2026, 3:30 PM KST
KRX:008775 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 29,850.00 | 30,150.00 | 29,500.00 | 29,550.00 | - | -0.34% | 100 |
| 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% | 731 |
| 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% | 589 |
| 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% | 643 |
| 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 |
| Jun 24, 2026 | 29,550.00 | 30,450.00 | 29,050.00 | 29,950.00 | 29,950.00 | 1.35% | 1,623 |
| Jun 23, 2026 | 30,900.00 | 31,000.00 | 29,500.00 | 29,550.00 | 29,550.00 | -3.43% | 4,031 |
| Jun 22, 2026 | 31,750.00 | 33,050.00 | 30,450.00 | 30,600.00 | 30,600.00 | -3.62% | 4,391 |
| Jun 19, 2026 | 32,550.00 | 32,600.00 | 31,100.00 | 31,750.00 | 31,750.00 | -2.46% | 4,666 |
| Jun 18, 2026 | 33,300.00 | 34,000.00 | 32,550.00 | 32,550.00 | 32,550.00 | -2.25% | 1,228 |
| Jun 17, 2026 | 32,800.00 | 33,950.00 | 32,800.00 | 33,300.00 | 33,300.00 | 1.52% | 1,798 |
| Jun 16, 2026 | 32,750.00 | 33,700.00 | 32,500.00 | 32,800.00 | 32,800.00 | 0.15% | 3,767 |
| Jun 15, 2026 | 32,950.00 | 34,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.61% | 1,370 |
| Jun 12, 2026 | 33,000.00 | 33,000.00 | 32,550.00 | 32,950.00 | 32,950.00 | 2.01% | 766 |
| Jun 11, 2026 | 32,300.00 | 32,500.00 | 31,700.00 | 32,300.00 | 32,300.00 | 1.10% | 1,579 |
| Jun 10, 2026 | 32,950.00 | 32,950.00 | 31,900.00 | 31,950.00 | 31,950.00 | -3.03% | 1,096 |
| Jun 9, 2026 | 31,750.00 | 32,950.00 | 31,750.00 | 32,950.00 | 32,950.00 | 3.78% | 2,580 |
| Jun 8, 2026 | 33,000.00 | 33,000.00 | 31,500.00 | 31,750.00 | 31,750.00 | -3.93% | 2,750 |
| Jun 5, 2026 | 32,900.00 | 34,000.00 | 32,400.00 | 33,050.00 | 33,050.00 | 2.16% | 3,199 |
| Jun 4, 2026 | 31,950.00 | 32,850.00 | 31,750.00 | 32,350.00 | 32,350.00 | 1.25% | 2,288 |
| 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 |