Hotel Shilla Co.,Ltd (KRX:008770)
South Korea
· Delayed Price · Currency is KRW 46,750
-50 (-0.11%)
At close: Dec 5, 2025
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,650.00 | 46,800.00 | 46,200.00 | 46,750.00 | 46,750.00 | -0.11% | 76,873 |
| Dec 4, 2025 | 47,000.00 | 47,200.00 | 46,300.00 | 46,800.00 | 46,800.00 | -0.95% | 98,001 |
| Dec 3, 2025 | 46,950.00 | 47,500.00 | 46,550.00 | 47,250.00 | 47,250.00 | 0.85% | 103,227 |
| Dec 2, 2025 | 46,600.00 | 46,850.00 | 46,000.00 | 46,850.00 | 46,850.00 | 1.41% | 98,992 |
| Dec 1, 2025 | 45,750.00 | 46,650.00 | 45,750.00 | 46,200.00 | 46,200.00 | 1.54% | 114,721 |
| Nov 28, 2025 | 45,600.00 | 45,800.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.44% | 96,303 |
| Nov 27, 2025 | 46,250.00 | 46,700.00 | 45,400.00 | 45,700.00 | 45,700.00 | -1.30% | 146,106 |
| Nov 26, 2025 | 46,200.00 | 46,300.00 | 45,550.00 | 46,300.00 | 46,300.00 | 1.20% | 205,640 |
| Nov 25, 2025 | 48,400.00 | 48,650.00 | 45,500.00 | 45,750.00 | 45,750.00 | -4.69% | 324,289 |
| Nov 24, 2025 | 49,300.00 | 50,200.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.93% | 306,298 |
| Nov 21, 2025 | 48,350.00 | 49,350.00 | 48,050.00 | 48,450.00 | 48,450.00 | -0.10% | 299,166 |
| Nov 20, 2025 | 47,350.00 | 49,350.00 | 46,700.00 | 48,500.00 | 48,500.00 | 3.41% | 410,146 |
| Nov 19, 2025 | 47,650.00 | 49,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | 0.54% | 414,888 |
| Nov 18, 2025 | 47,800.00 | 49,500.00 | 46,600.00 | 46,650.00 | 46,650.00 | -2.81% | 261,415 |
| Nov 17, 2025 | 46,550.00 | 48,100.00 | 46,300.00 | 48,000.00 | 48,000.00 | 4.92% | 305,523 |
| Nov 14, 2025 | 45,600.00 | 46,700.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.08% | 124,315 |
| Nov 13, 2025 | 45,300.00 | 46,300.00 | 45,150.00 | 46,250.00 | 46,250.00 | 1.31% | 135,509 |
| Nov 12, 2025 | 44,950.00 | 45,750.00 | 44,400.00 | 45,650.00 | 45,650.00 | 2.01% | 135,969 |
| Nov 11, 2025 | 44,900.00 | 45,150.00 | 44,500.00 | 44,750.00 | 44,750.00 | - | 128,459 |
| Nov 10, 2025 | 43,650.00 | 44,850.00 | 43,500.00 | 44,750.00 | 44,750.00 | 3.11% | 120,074 |
| Nov 7, 2025 | 44,600.00 | 44,600.00 | 42,950.00 | 43,400.00 | 43,400.00 | -2.69% | 343,706 |
| Nov 6, 2025 | 46,150.00 | 46,300.00 | 44,400.00 | 44,600.00 | 44,600.00 | -1.44% | 280,340 |
| Nov 5, 2025 | 48,650.00 | 48,700.00 | 45,200.00 | 45,250.00 | 45,250.00 | -6.99% | 621,497 |
| Nov 4, 2025 | 48,800.00 | 49,450.00 | 48,500.00 | 48,650.00 | 48,650.00 | -0.31% | 148,803 |
| Nov 3, 2025 | 49,200.00 | 50,600.00 | 48,750.00 | 48,800.00 | 48,800.00 | 0.21% | 207,416 |
| Oct 31, 2025 | 49,200.00 | 49,400.00 | 48,650.00 | 48,700.00 | 48,700.00 | -1.02% | 172,950 |
| Oct 30, 2025 | 49,750.00 | 50,000.00 | 49,100.00 | 49,200.00 | 49,200.00 | -0.51% | 177,888 |
| Oct 29, 2025 | 50,200.00 | 50,200.00 | 49,050.00 | 49,450.00 | 49,450.00 | -0.90% | 180,569 |
| Oct 28, 2025 | 49,650.00 | 50,600.00 | 49,500.00 | 49,900.00 | 49,900.00 | 0.81% | 235,941 |
| Oct 27, 2025 | 49,300.00 | 49,700.00 | 49,200.00 | 49,500.00 | 49,500.00 | 0.71% | 146,019 |
| Oct 24, 2025 | 49,500.00 | 49,600.00 | 49,000.00 | 49,150.00 | 49,150.00 | -0.20% | 155,320 |
| Oct 23, 2025 | 49,600.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.71% | 209,664 |
| Oct 22, 2025 | 49,350.00 | 49,700.00 | 49,200.00 | 49,600.00 | 49,600.00 | 0.61% | 177,527 |
| Oct 21, 2025 | 49,950.00 | 50,000.00 | 48,900.00 | 49,300.00 | 49,300.00 | -1.00% | 273,316 |
| Oct 20, 2025 | 49,100.00 | 49,900.00 | 48,750.00 | 49,800.00 | 49,800.00 | 1.74% | 229,155 |
| Oct 17, 2025 | 49,050.00 | 49,300.00 | 48,750.00 | 48,950.00 | 48,950.00 | -1.11% | 227,964 |
| Oct 16, 2025 | 49,700.00 | 49,950.00 | 49,225.00 | 49,500.00 | 49,500.00 | -0.60% | 261,733 |
| Oct 15, 2025 | 49,200.00 | 49,800.00 | 49,050.00 | 49,800.00 | 49,800.00 | 1.94% | 265,342 |
| Oct 14, 2025 | 49,700.00 | 50,200.00 | 48,650.00 | 48,850.00 | 48,850.00 | -2.50% | 248,764 |
| Oct 13, 2025 | 49,550.00 | 50,400.00 | 48,850.00 | 50,100.00 | 50,100.00 | 0.50% | 164,168 |
| Oct 10, 2025 | 49,600.00 | 50,200.00 | 49,050.00 | 49,850.00 | 49,850.00 | 0.10% | 226,598 |
| Oct 2, 2025 | 49,950.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | 0.20% | 300,092 |
| Oct 1, 2025 | 51,700.00 | 51,700.00 | 48,900.00 | 49,700.00 | 49,700.00 | -3.31% | 606,333 |
| Sep 30, 2025 | 53,300.00 | 53,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | -4.46% | 381,618 |
| Sep 29, 2025 | 54,200.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,800.00 | 1.13% | 200,901 |
| Sep 26, 2025 | 53,500.00 | 53,700.00 | 52,900.00 | 53,200.00 | 53,200.00 | -1.48% | 154,821 |
| Sep 25, 2025 | 55,100.00 | 55,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.82% | 209,595 |
| Sep 24, 2025 | 55,900.00 | 56,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | -1.26% | 321,878 |
| Sep 23, 2025 | 56,100.00 | 56,400.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.24% | 284,523 |
| Sep 22, 2025 | 55,600.00 | 57,300.00 | 55,200.00 | 56,400.00 | 56,400.00 | 3.11% | 572,424 |
| Sep 19, 2025 | 54,600.00 | 58,400.00 | 54,200.00 | 54,700.00 | 54,700.00 | 3.21% | 1,815,713 |
| Sep 18, 2025 | 53,000.00 | 53,400.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.95% | 294,500 |
| Sep 17, 2025 | 50,900.00 | 53,000.00 | 50,700.00 | 52,500.00 | 52,500.00 | 3.14% | 442,874 |
| Sep 16, 2025 | 51,000.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | -0.20% | 145,932 |
| Sep 15, 2025 | 51,000.00 | 51,300.00 | 50,200.00 | 51,000.00 | 51,000.00 | 0.20% | 139,070 |
| Sep 12, 2025 | 49,250.00 | 51,400.00 | 48,950.00 | 50,900.00 | 50,900.00 | 3.46% | 430,056 |
| Sep 11, 2025 | 48,850.00 | 49,300.00 | 48,400.00 | 49,200.00 | 49,200.00 | 0.72% | 263,523 |
| Sep 10, 2025 | 48,950.00 | 49,450.00 | 48,650.00 | 48,850.00 | 48,850.00 | -0.41% | 185,348 |
| Sep 9, 2025 | 49,000.00 | 49,600.00 | 48,650.00 | 49,050.00 | 49,050.00 | 1.13% | 251,180 |
| Sep 8, 2025 | 48,250.00 | 48,650.00 | 47,800.00 | 48,500.00 | 48,500.00 | 1.25% | 97,081 |
| Sep 5, 2025 | 48,050.00 | 48,450.00 | 47,800.00 | 47,900.00 | 47,900.00 | -0.10% | 83,888 |
| Sep 4, 2025 | 46,050.00 | 49,000.00 | 46,050.00 | 47,950.00 | 47,950.00 | 4.47% | 358,418 |
| Sep 3, 2025 | 45,750.00 | 46,150.00 | 45,200.00 | 45,900.00 | 45,900.00 | 0.66% | 102,259 |
| Sep 2, 2025 | 46,300.00 | 46,450.00 | 45,200.00 | 45,600.00 | 45,600.00 | -1.83% | 183,784 |
| Sep 1, 2025 | 46,150.00 | 46,950.00 | 46,050.00 | 46,450.00 | 46,450.00 | -0.96% | 143,645 |
| Aug 29, 2025 | 47,600.00 | 47,600.00 | 46,350.00 | 46,900.00 | 46,900.00 | -0.85% | 171,523 |
| Aug 28, 2025 | 47,400.00 | 47,450.00 | 46,800.00 | 47,300.00 | 47,300.00 | -0.21% | 115,318 |
| Aug 27, 2025 | 49,000.00 | 49,050.00 | 47,250.00 | 47,400.00 | 47,400.00 | -2.97% | 231,912 |
| Aug 26, 2025 | 48,250.00 | 49,550.00 | 48,200.00 | 48,850.00 | 48,850.00 | 0.83% | 131,893 |
| Aug 25, 2025 | 48,350.00 | 48,700.00 | 48,200.00 | 48,450.00 | 48,450.00 | 0.41% | 52,615 |
| Aug 22, 2025 | 48,800.00 | 49,450.00 | 47,500.00 | 48,250.00 | 48,250.00 | -1.53% | 195,321 |
| Aug 21, 2025 | 49,500.00 | 49,650.00 | 48,900.00 | 49,000.00 | 49,000.00 | -0.10% | 65,502 |
| Aug 20, 2025 | 49,350.00 | 49,350.00 | 48,250.00 | 49,050.00 | 49,050.00 | -0.10% | 89,765 |
| Aug 19, 2025 | 49,400.00 | 49,550.00 | 48,500.00 | 49,100.00 | 49,100.00 | -0.20% | 88,271 |
| Aug 18, 2025 | 49,250.00 | 50,200.00 | 48,900.00 | 49,200.00 | 49,200.00 | -1.01% | 110,396 |
| Aug 14, 2025 | 49,500.00 | 49,950.00 | 49,150.00 | 49,700.00 | 49,700.00 | 0.51% | 155,738 |
| Aug 13, 2025 | 49,700.00 | 49,800.00 | 48,800.00 | 49,450.00 | 49,450.00 | -0.40% | 145,127 |
| Aug 12, 2025 | 50,100.00 | 50,600.00 | 49,600.00 | 49,650.00 | 49,650.00 | -1.88% | 127,241 |
| Aug 11, 2025 | 50,300.00 | 50,900.00 | 49,900.00 | 50,600.00 | 50,600.00 | - | 149,701 |
| Aug 8, 2025 | 50,300.00 | 51,800.00 | 49,600.00 | 50,600.00 | 50,600.00 | 1.00% | 281,444 |
| Aug 7, 2025 | 50,100.00 | 50,900.00 | 49,400.00 | 50,100.00 | 50,100.00 | 1.73% | 235,755 |
| Aug 6, 2025 | 46,550.00 | 50,300.00 | 46,550.00 | 49,250.00 | 49,250.00 | 4.79% | 653,519 |
| Aug 5, 2025 | 47,100.00 | 47,300.00 | 46,750.00 | 47,000.00 | 47,000.00 | 0.53% | 99,066 |
| Aug 4, 2025 | 45,500.00 | 46,900.00 | 45,400.00 | 46,750.00 | 46,750.00 | 2.07% | 91,476 |
| Aug 1, 2025 | 46,650.00 | 46,800.00 | 45,700.00 | 45,800.00 | 45,800.00 | -2.35% | 143,979 |
| Jul 31, 2025 | 46,950.00 | 47,500.00 | 46,800.00 | 46,900.00 | 46,900.00 | -0.53% | 134,605 |
| Jul 30, 2025 | 47,050.00 | 47,650.00 | 46,950.00 | 47,150.00 | 47,150.00 | 0.64% | 227,918 |
| Jul 29, 2025 | 47,550.00 | 47,800.00 | 46,750.00 | 46,850.00 | 46,850.00 | -0.95% | 237,140 |
| Jul 28, 2025 | 50,900.00 | 50,900.00 | 46,800.00 | 47,300.00 | 47,300.00 | -7.98% | 948,266 |
| Jul 25, 2025 | 50,900.00 | 51,900.00 | 50,800.00 | 51,400.00 | 51,400.00 | 0.39% | 125,842 |
| Jul 24, 2025 | 52,100.00 | 52,500.00 | 51,100.00 | 51,200.00 | 51,200.00 | -2.29% | 176,647 |
| Jul 23, 2025 | 52,600.00 | 52,800.00 | 51,300.00 | 52,400.00 | 52,400.00 | 0.19% | 150,648 |
| Jul 22, 2025 | 52,400.00 | 54,200.00 | 51,900.00 | 52,300.00 | 52,300.00 | 0.19% | 413,953 |
| Jul 21, 2025 | 52,000.00 | 52,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 0.19% | 181,850 |
| Jul 18, 2025 | 52,100.00 | 53,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 0.77% | 277,106 |
| Jul 17, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 1.17% | 148,382 |
| Jul 16, 2025 | 51,900.00 | 52,200.00 | 51,000.00 | 51,100.00 | 51,100.00 | -2.29% | 134,275 |
| Jul 15, 2025 | 51,800.00 | 52,600.00 | 51,400.00 | 52,300.00 | 52,300.00 | - | 165,719 |
| Jul 14, 2025 | 49,900.00 | 52,500.00 | 49,600.00 | 52,300.00 | 52,300.00 | 4.81% | 559,766 |
| Jul 11, 2025 | 49,750.00 | 50,200.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.30% | 220,840 |