Hotel Shilla Co.,Ltd (KRX:008770)
South Korea
· Delayed Price · Currency is KRW 40,400
-1,650 (-3.92%)
At close: Mar 9, 2026
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40,350.00 | 40,550.00 | 40,000.00 | 40,050.00 | - | -4.76% | 34,315 |
| Mar 6, 2026 | 41,900.00 | 42,750.00 | 41,300.00 | 42,050.00 | 42,050.00 | -1.87% | 182,251 |
| Mar 5, 2026 | 43,450.00 | 43,700.00 | 42,750.00 | 42,850.00 | 42,850.00 | 3.00% | 261,259 |
| Mar 4, 2026 | 43,900.00 | 44,450.00 | 40,600.00 | 41,600.00 | 41,600.00 | -8.07% | 463,022 |
| Mar 3, 2026 | 46,750.00 | 46,900.00 | 45,250.00 | 45,250.00 | 45,250.00 | -5.63% | 367,938 |
| Feb 27, 2026 | 48,650.00 | 48,650.00 | 47,750.00 | 47,950.00 | 47,950.00 | -0.93% | 324,899 |
| Feb 26, 2026 | 49,300.00 | 49,300.00 | 48,300.00 | 48,400.00 | 48,400.00 | 0.41% | 395,355 |
| Feb 25, 2026 | 48,400.00 | 48,450.00 | 47,700.00 | 48,200.00 | 48,200.00 | -0.10% | 265,369 |
| Feb 24, 2026 | 48,550.00 | 48,550.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.72% | 177,577 |
| Feb 23, 2026 | 48,450.00 | 48,900.00 | 48,150.00 | 48,600.00 | 48,600.00 | 0.93% | 180,366 |
| Feb 20, 2026 | 48,800.00 | 49,300.00 | 47,850.00 | 48,150.00 | 48,150.00 | -0.93% | 358,932 |
| Feb 19, 2026 | 49,150.00 | 49,150.00 | 48,200.00 | 48,600.00 | 48,600.00 | -0.41% | 318,225 |
| Feb 13, 2026 | 49,700.00 | 49,750.00 | 48,650.00 | 48,800.00 | 48,800.00 | -2.30% | 314,531 |
| Feb 12, 2026 | 50,800.00 | 51,200.00 | 49,800.00 | 49,950.00 | 49,950.00 | -1.67% | 391,435 |
| Feb 11, 2026 | 52,400.00 | 52,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | -3.97% | 588,762 |
| Feb 10, 2026 | 50,200.00 | 53,400.00 | 50,100.00 | 52,900.00 | 52,900.00 | 6.44% | 1,203,603 |
| Feb 9, 2026 | 49,600.00 | 50,300.00 | 48,800.00 | 49,700.00 | 49,700.00 | 1.33% | 362,526 |
| Feb 6, 2026 | 50,300.00 | 50,800.00 | 48,100.00 | 49,050.00 | 49,050.00 | -2.10% | 597,017 |
| Feb 5, 2026 | 48,050.00 | 52,800.00 | 47,700.00 | 50,100.00 | 50,100.00 | 5.03% | 2,103,541 |
| Feb 4, 2026 | 46,600.00 | 47,700.00 | 45,800.00 | 47,700.00 | 47,700.00 | 1.60% | 382,530 |
| Feb 3, 2026 | 46,950.00 | 47,000.00 | 46,000.00 | 46,950.00 | 46,950.00 | 1.95% | 252,026 |
| Feb 2, 2026 | 46,700.00 | 48,300.00 | 45,800.00 | 46,050.00 | 46,050.00 | -0.32% | 581,123 |
| Jan 30, 2026 | 46,200.00 | 46,600.00 | 45,700.00 | 46,200.00 | 46,200.00 | 0.76% | 451,102 |
| Jan 29, 2026 | 45,500.00 | 45,950.00 | 44,400.00 | 45,850.00 | 45,850.00 | 0.33% | 384,001 |
| Jan 28, 2026 | 45,550.00 | 45,850.00 | 45,350.00 | 45,700.00 | 45,700.00 | 0.33% | 208,370 |
| Jan 27, 2026 | 45,800.00 | 45,950.00 | 45,400.00 | 45,550.00 | 45,550.00 | -0.33% | 145,298 |
| Jan 26, 2026 | 46,050.00 | 46,400.00 | 45,500.00 | 45,700.00 | 45,700.00 | -1.30% | 168,758 |
| Jan 23, 2026 | 45,600.00 | 46,300.00 | 45,250.00 | 46,300.00 | 46,300.00 | 1.54% | 209,898 |
| Jan 22, 2026 | 45,400.00 | 46,050.00 | 45,150.00 | 45,600.00 | 45,600.00 | 0.33% | 173,666 |
| Jan 21, 2026 | 45,700.00 | 45,800.00 | 44,750.00 | 45,450.00 | 45,450.00 | -1.84% | 190,495 |
| Jan 20, 2026 | 45,400.00 | 46,400.00 | 45,400.00 | 46,300.00 | 46,300.00 | 0.87% | 153,041 |
| Jan 19, 2026 | 46,500.00 | 46,500.00 | 45,300.00 | 45,900.00 | 45,900.00 | -1.29% | 187,546 |
| Jan 16, 2026 | 46,300.00 | 47,200.00 | 46,000.00 | 46,500.00 | 46,500.00 | 0.54% | 218,232 |
| Jan 15, 2026 | 46,600.00 | 46,600.00 | 45,800.00 | 46,250.00 | 46,250.00 | -0.64% | 142,375 |
| Jan 14, 2026 | 45,850.00 | 46,900.00 | 45,700.00 | 46,550.00 | 46,550.00 | 1.86% | 308,901 |
| Jan 13, 2026 | 45,500.00 | 45,700.00 | 45,050.00 | 45,700.00 | 45,700.00 | 0.33% | 154,011 |
| Jan 12, 2026 | 45,000.00 | 45,850.00 | 44,475.00 | 45,550.00 | 45,550.00 | 1.56% | 212,788 |
| Jan 9, 2026 | 44,250.00 | 45,300.00 | 44,250.00 | 44,850.00 | 44,850.00 | 1.24% | 184,447 |
| Jan 8, 2026 | 44,150.00 | 44,400.00 | 43,450.00 | 44,300.00 | 44,300.00 | -0.45% | 228,564 |
| Jan 7, 2026 | 44,600.00 | 45,100.00 | 44,200.00 | 44,500.00 | 44,500.00 | -0.45% | 178,042 |
| Jan 6, 2026 | 45,150.00 | 45,400.00 | 44,450.00 | 44,700.00 | 44,700.00 | -0.22% | 192,293 |
| Jan 5, 2026 | 45,950.00 | 46,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -1.65% | 211,802 |
| Jan 2, 2026 | 45,050.00 | 45,600.00 | 44,550.00 | 45,550.00 | 45,550.00 | 2.13% | 160,185 |
| Dec 30, 2025 | 44,700.00 | 44,950.00 | 44,350.00 | 44,600.00 | 44,600.00 | -0.67% | 94,690 |
| Dec 29, 2025 | 44,650.00 | 44,950.00 | 44,350.00 | 44,900.00 | 44,900.00 | 0.11% | 63,505 |
| Dec 26, 2025 | 45,300.00 | 45,350.00 | 44,650.00 | 44,850.00 | 44,850.00 | -0.99% | 86,611 |
| Dec 24, 2025 | 45,050.00 | 45,400.00 | 44,850.00 | 45,300.00 | 45,300.00 | 0.67% | 84,336 |
| Dec 23, 2025 | 45,300.00 | 45,450.00 | 44,850.00 | 45,000.00 | 45,000.00 | -0.44% | 74,806 |
| Dec 22, 2025 | 45,050.00 | 45,400.00 | 44,800.00 | 45,200.00 | 45,200.00 | 0.78% | 77,889 |
| Dec 19, 2025 | 45,000.00 | 45,050.00 | 44,400.00 | 44,850.00 | 44,850.00 | 0.56% | 85,467 |
| Dec 18, 2025 | 44,900.00 | 45,150.00 | 44,450.00 | 44,600.00 | 44,600.00 | -1.00% | 77,083 |
| Dec 17, 2025 | 45,400.00 | 45,700.00 | 44,850.00 | 45,050.00 | 45,050.00 | -0.11% | 107,953 |
| Dec 16, 2025 | 45,700.00 | 45,700.00 | 45,050.00 | 45,100.00 | 45,100.00 | -0.77% | 143,760 |
| Dec 15, 2025 | 45,700.00 | 46,100.00 | 45,300.00 | 45,450.00 | 45,450.00 | -1.09% | 99,312 |
| Dec 12, 2025 | 46,050.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 0.55% | 103,096 |
| Dec 11, 2025 | 45,700.00 | 46,100.00 | 45,450.00 | 45,700.00 | 45,700.00 | 0.44% | 155,927 |
| Dec 10, 2025 | 45,950.00 | 46,150.00 | 45,450.00 | 45,500.00 | 45,500.00 | -0.98% | 94,952 |
| Dec 9, 2025 | 46,200.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | -0.54% | 94,832 |
| Dec 8, 2025 | 46,850.00 | 46,950.00 | 46,050.00 | 46,200.00 | 46,200.00 | -1.18% | 166,449 |
| 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 |