Hotel Shilla Co.,Ltd (KRX:008770)
South Korea
· Delayed Price · Currency is KRW 67,700
-1,700 (-2.45%)
Apr 29, 2026, 3:30 PM KST
Hotel Shilla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69,100.00 | 70,300.00 | 67,200.00 | 67,700.00 | 67,700.00 | -2.45% | 529,394 |
| Apr 28, 2026 | 66,900.00 | 69,500.00 | 66,300.00 | 69,400.00 | 69,400.00 | 5.31% | 1,213,226 |
| Apr 27, 2026 | 65,000.00 | 67,800.00 | 64,300.00 | 65,900.00 | 65,900.00 | 5.78% | 1,617,056 |
| Apr 24, 2026 | 56,700.00 | 62,900.00 | 55,800.00 | 62,300.00 | 62,300.00 | 9.88% | 2,026,780 |
| Apr 23, 2026 | 56,300.00 | 56,900.00 | 55,100.00 | 56,700.00 | 56,700.00 | 1.80% | 492,433 |
| Apr 22, 2026 | 53,800.00 | 56,300.00 | 53,500.00 | 55,700.00 | 55,700.00 | 3.34% | 583,789 |
| Apr 21, 2026 | 53,800.00 | 55,600.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.13% | 345,256 |
| Apr 20, 2026 | 52,700.00 | 54,000.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.76% | 292,877 |
| Apr 17, 2026 | 53,500.00 | 53,600.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.67% | 257,721 |
| Apr 16, 2026 | 50,200.00 | 55,000.00 | 50,200.00 | 53,800.00 | 53,800.00 | 7.92% | 1,196,275 |
| Apr 15, 2026 | 49,000.00 | 50,200.00 | 48,550.00 | 49,850.00 | 49,850.00 | 2.68% | 280,643 |
| Apr 14, 2026 | 48,900.00 | 49,050.00 | 47,500.00 | 48,550.00 | 48,550.00 | - | 221,942 |
| Apr 13, 2026 | 48,800.00 | 49,450.00 | 48,300.00 | 48,550.00 | 48,550.00 | -3.09% | 170,594 |
| Apr 10, 2026 | 48,950.00 | 50,500.00 | 48,650.00 | 50,100.00 | 50,100.00 | 2.35% | 444,753 |
| Apr 9, 2026 | 47,300.00 | 49,150.00 | 47,000.00 | 48,950.00 | 48,950.00 | 2.84% | 489,279 |
| Apr 8, 2026 | 47,650.00 | 47,950.00 | 46,300.00 | 47,600.00 | 47,600.00 | 3.14% | 358,555 |
| Apr 7, 2026 | 44,000.00 | 46,450.00 | 43,950.00 | 46,150.00 | 46,150.00 | 5.01% | 339,833 |
| Apr 6, 2026 | 43,450.00 | 44,350.00 | 43,250.00 | 43,950.00 | 43,950.00 | 1.97% | 130,017 |
| Apr 3, 2026 | 43,200.00 | 43,500.00 | 43,000.00 | 43,100.00 | 43,100.00 | 0.47% | 107,035 |
| Apr 2, 2026 | 44,250.00 | 44,750.00 | 42,700.00 | 42,900.00 | 42,900.00 | -2.94% | 233,514 |
| Apr 1, 2026 | 45,350.00 | 45,550.00 | 43,900.00 | 44,200.00 | 44,200.00 | 0.45% | 227,995 |
| Mar 31, 2026 | 44,100.00 | 45,350.00 | 43,700.00 | 44,000.00 | 44,000.00 | -2.33% | 161,418 |
| Mar 30, 2026 | 46,100.00 | 46,600.00 | 44,550.00 | 45,050.00 | 45,050.00 | -5.06% | 252,345 |
| Mar 27, 2026 | 43,300.00 | 48,100.00 | 43,200.00 | 47,450.00 | 47,450.00 | 13.11% | 1,301,125 |
| Mar 26, 2026 | 42,700.00 | 42,750.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.76% | 162,614 |
| Mar 25, 2026 | 43,600.00 | 43,800.00 | 42,550.00 | 42,700.00 | 42,700.00 | -0.93% | 118,378 |
| Mar 24, 2026 | 42,700.00 | 43,100.00 | 42,100.00 | 43,100.00 | 43,100.00 | 3.36% | 119,511 |
| Mar 23, 2026 | 43,100.00 | 43,150.00 | 41,600.00 | 41,700.00 | 41,700.00 | -6.29% | 181,947 |
| Mar 20, 2026 | 43,750.00 | 44,600.00 | 43,650.00 | 44,500.00 | 44,500.00 | 2.77% | 199,558 |
| Mar 19, 2026 | 43,300.00 | 43,800.00 | 43,250.00 | 43,300.00 | 43,300.00 | -2.37% | 99,828 |
| Mar 18, 2026 | 43,400.00 | 44,500.00 | 43,150.00 | 44,350.00 | 44,350.00 | 3.50% | 181,108 |
| Mar 17, 2026 | 43,050.00 | 43,500.00 | 42,450.00 | 42,850.00 | 42,850.00 | 0.23% | 156,486 |
| Mar 16, 2026 | 42,450.00 | 43,100.00 | 42,250.00 | 42,750.00 | 42,750.00 | 1.06% | 70,036 |
| Mar 13, 2026 | 42,700.00 | 43,200.00 | 42,250.00 | 42,300.00 | 42,300.00 | -4.19% | 216,589 |
| Mar 12, 2026 | 42,800.00 | 44,150.00 | 42,400.00 | 44,150.00 | 44,150.00 | 2.44% | 243,021 |
| Mar 11, 2026 | 42,550.00 | 44,300.00 | 42,300.00 | 43,100.00 | 43,100.00 | 2.86% | 158,313 |
| Mar 10, 2026 | 41,750.00 | 42,200.00 | 41,300.00 | 41,900.00 | 41,900.00 | 3.71% | 109,202 |
| Mar 9, 2026 | 40,350.00 | 40,550.00 | 39,700.00 | 40,400.00 | 40,400.00 | -3.92% | 280,202 |
| 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 |