Hotel Shilla Co.,Ltd (KRX:008775)
South Korea
· Delayed Price · Currency is KRW 38,400
0.00 (0.00%)
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 | 38,500.00 | 38,500.00 | 38,200.00 | 38,400.00 | 38,400.00 | - | 1,546 |
| Dec 4, 2025 | 38,200.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | -0.39% | 1,010 |
| Dec 3, 2025 | 38,950.00 | 38,950.00 | 38,500.00 | 38,550.00 | 38,550.00 | 0.13% | 765 |
| Dec 2, 2025 | 38,450.00 | 38,650.00 | 38,350.00 | 38,500.00 | 38,500.00 | 0.13% | 1,076 |
| Dec 1, 2025 | 39,300.00 | 39,300.00 | 38,000.00 | 38,450.00 | 38,450.00 | -0.26% | 1,523 |
| Nov 28, 2025 | 38,800.00 | 38,800.00 | 38,500.00 | 38,550.00 | 38,550.00 | -0.52% | 425 |
| Nov 27, 2025 | 38,800.00 | 38,850.00 | 38,000.00 | 38,750.00 | 38,750.00 | -0.13% | 831 |
| Nov 26, 2025 | 38,500.00 | 38,950.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.78% | 513 |
| Nov 25, 2025 | 38,850.00 | 39,200.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.90% | 858 |
| Nov 24, 2025 | 39,300.00 | 39,500.00 | 38,700.00 | 38,850.00 | 38,850.00 | -1.02% | 2,022 |
| Nov 21, 2025 | 39,400.00 | 40,150.00 | 39,200.00 | 39,250.00 | 39,250.00 | -0.38% | 1,781 |
| Nov 20, 2025 | 38,850.00 | 39,700.00 | 38,800.00 | 39,400.00 | 39,400.00 | 1.55% | 2,152 |
| Nov 19, 2025 | 39,000.00 | 39,550.00 | 38,800.00 | 38,800.00 | 38,800.00 | 0.65% | 2,001 |
| Nov 18, 2025 | 39,400.00 | 39,750.00 | 38,550.00 | 38,550.00 | 38,550.00 | -2.16% | 1,741 |
| Nov 17, 2025 | 39,800.00 | 39,850.00 | 38,250.00 | 39,400.00 | 39,400.00 | 1.03% | 2,537 |
| Nov 14, 2025 | 39,450.00 | 39,650.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.14% | 1,910 |
| Nov 13, 2025 | 38,950.00 | 39,550.00 | 38,950.00 | 39,450.00 | 39,450.00 | 1.28% | 1,838 |
| Nov 12, 2025 | 38,450.00 | 39,150.00 | 38,450.00 | 38,950.00 | 38,950.00 | 1.30% | 1,098 |
| Nov 11, 2025 | 38,800.00 | 39,200.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.03% | 1,789 |
| Nov 10, 2025 | 38,500.00 | 39,200.00 | 38,450.00 | 38,850.00 | 38,850.00 | 1.30% | 917 |
| Nov 7, 2025 | 38,650.00 | 38,750.00 | 38,000.00 | 38,350.00 | 38,350.00 | -0.90% | 2,594 |
| Nov 6, 2025 | 38,700.00 | 39,450.00 | 38,300.00 | 38,700.00 | 38,700.00 | - | 1,461 |
| Nov 5, 2025 | 39,200.00 | 39,200.00 | 36,850.00 | 38,700.00 | 38,700.00 | -1.28% | 5,834 |
| Nov 4, 2025 | 39,300.00 | 39,650.00 | 38,600.00 | 39,200.00 | 39,200.00 | -0.25% | 2,088 |
| Nov 3, 2025 | 38,500.00 | 50,000.00 | 38,500.00 | 39,300.00 | 39,300.00 | 2.08% | 35,924 |
| Oct 31, 2025 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.52% | 2,327 |
| Oct 30, 2025 | 39,900.00 | 39,900.00 | 38,450.00 | 38,700.00 | 38,700.00 | -1.02% | 3,912 |
| Oct 29, 2025 | 39,750.00 | 39,900.00 | 39,000.00 | 39,100.00 | 39,100.00 | -1.64% | 3,475 |
| Oct 28, 2025 | 39,700.00 | 40,300.00 | 39,650.00 | 39,750.00 | 39,750.00 | - | 1,439 |
| Oct 27, 2025 | 39,700.00 | 39,950.00 | 39,600.00 | 39,750.00 | 39,750.00 | 0.13% | 2,192 |
| Oct 24, 2025 | 40,300.00 | 40,400.00 | 39,100.00 | 39,700.00 | 39,700.00 | -1.49% | 3,282 |
| Oct 23, 2025 | 40,200.00 | 40,300.00 | 40,000.00 | 40,300.00 | 40,300.00 | 0.37% | 547 |
| Oct 22, 2025 | 40,800.00 | 40,800.00 | 39,950.00 | 40,150.00 | 40,150.00 | - | 904 |
| Oct 21, 2025 | 39,400.00 | 40,500.00 | 39,400.00 | 40,150.00 | 40,150.00 | 1.90% | 2,765 |
| Oct 20, 2025 | 38,550.00 | 39,600.00 | 38,550.00 | 39,400.00 | 39,400.00 | 1.29% | 1,051 |
| Oct 17, 2025 | 39,850.00 | 39,850.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.89% | 2,373 |
| Oct 16, 2025 | 39,350.00 | 39,850.00 | 39,350.00 | 39,650.00 | 39,650.00 | 0.76% | 1,953 |
| Oct 15, 2025 | 39,350.00 | 39,650.00 | 38,650.00 | 39,350.00 | 39,350.00 | 2.08% | 1,558 |
| Oct 14, 2025 | 39,400.00 | 39,750.00 | 38,500.00 | 38,550.00 | 38,550.00 | -3.02% | 4,510 |
| Oct 13, 2025 | 40,150.00 | 40,450.00 | 39,550.00 | 39,750.00 | 39,750.00 | -0.75% | 2,015 |
| Oct 10, 2025 | 41,600.00 | 41,800.00 | 39,950.00 | 40,050.00 | 40,050.00 | -3.03% | 4,693 |
| Oct 2, 2025 | 41,800.00 | 41,800.00 | 39,500.00 | 41,300.00 | 41,300.00 | -0.72% | 2,264 |
| Oct 1, 2025 | 42,050.00 | 42,250.00 | 40,850.00 | 41,600.00 | 41,600.00 | -0.95% | 1,725 |
| Sep 30, 2025 | 42,050.00 | 42,300.00 | 41,850.00 | 42,000.00 | 42,000.00 | -1.64% | 1,024 |
| Sep 29, 2025 | 42,250.00 | 42,750.00 | 42,150.00 | 42,700.00 | 42,700.00 | 1.79% | 2,887 |
| Sep 26, 2025 | 42,700.00 | 42,700.00 | 41,950.00 | 41,950.00 | 41,950.00 | -1.76% | 1,047 |
| Sep 25, 2025 | 43,000.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | -0.70% | 494 |
| Sep 24, 2025 | 43,500.00 | 43,500.00 | 42,900.00 | 43,000.00 | 43,000.00 | -1.15% | 1,234 |
| Sep 23, 2025 | 44,750.00 | 44,750.00 | 43,200.00 | 43,500.00 | 43,500.00 | -0.80% | 1,591 |
| Sep 22, 2025 | 44,300.00 | 45,850.00 | 43,850.00 | 43,850.00 | 43,850.00 | 0.46% | 4,565 |
| Sep 19, 2025 | 43,350.00 | 46,350.00 | 43,350.00 | 43,650.00 | 43,650.00 | 0.69% | 11,870 |
| Sep 18, 2025 | 43,300.00 | 43,850.00 | 43,250.00 | 43,350.00 | 43,350.00 | 0.12% | 1,179 |
| Sep 17, 2025 | 42,500.00 | 44,000.00 | 42,500.00 | 43,300.00 | 43,300.00 | 1.64% | 4,038 |
| Sep 16, 2025 | 42,650.00 | 42,750.00 | 42,500.00 | 42,600.00 | 42,600.00 | -0.12% | 1,099 |
| Sep 15, 2025 | 42,550.00 | 42,700.00 | 42,500.00 | 42,650.00 | 42,650.00 | 0.24% | 1,337 |
| Sep 12, 2025 | 42,300.00 | 42,750.00 | 41,850.00 | 42,550.00 | 42,550.00 | 0.59% | 3,188 |
| Sep 11, 2025 | 41,900.00 | 42,650.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.24% | 1,019 |
| Sep 10, 2025 | 41,800.00 | 42,200.00 | 41,750.00 | 42,200.00 | 42,200.00 | 0.60% | 1,073 |
| Sep 9, 2025 | 41,500.00 | 42,000.00 | 41,400.00 | 41,950.00 | 41,950.00 | 0.84% | 810 |
| Sep 8, 2025 | 41,700.00 | 41,950.00 | 41,500.00 | 41,600.00 | 41,600.00 | 0.36% | 1,271 |
| Sep 5, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 41,450.00 | 41,450.00 | 1.72% | 833 |
| Sep 4, 2025 | 39,500.00 | 41,100.00 | 39,500.00 | 40,750.00 | 40,750.00 | 2.00% | 2,066 |
| Sep 3, 2025 | 39,900.00 | 40,050.00 | 39,750.00 | 39,950.00 | 39,950.00 | 0.13% | 1,537 |
| Sep 2, 2025 | 40,000.00 | 40,200.00 | 39,850.00 | 39,900.00 | 39,900.00 | -0.25% | 1,409 |
| Sep 1, 2025 | 39,950.00 | 40,100.00 | 39,850.00 | 40,000.00 | 40,000.00 | -0.74% | 439 |
| Aug 29, 2025 | 40,900.00 | 40,900.00 | 40,100.00 | 40,300.00 | 40,300.00 | 0.25% | 562 |
| Aug 28, 2025 | 41,000.00 | 41,000.00 | 39,900.00 | 40,200.00 | 40,200.00 | -2.07% | 1,938 |
| Aug 27, 2025 | 41,350.00 | 41,350.00 | 41,000.00 | 41,050.00 | 41,050.00 | -0.73% | 937 |
| Aug 26, 2025 | 41,100.00 | 41,550.00 | 41,100.00 | 41,350.00 | 41,350.00 | -0.84% | 638 |
| Aug 25, 2025 | 41,900.00 | 41,900.00 | 41,500.00 | 41,700.00 | 41,700.00 | -0.48% | 1,028 |
| Aug 22, 2025 | 42,200.00 | 42,200.00 | 41,850.00 | 41,900.00 | 41,900.00 | -0.71% | 929 |
| Aug 21, 2025 | 42,500.00 | 42,600.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.59% | 1,003 |
| Aug 20, 2025 | 42,000.00 | 42,700.00 | 41,100.00 | 42,450.00 | 42,450.00 | -0.82% | 3,305 |
| Aug 19, 2025 | 43,200.00 | 43,300.00 | 42,650.00 | 42,800.00 | 42,800.00 | -0.93% | 911 |
| Aug 18, 2025 | 43,600.00 | 43,600.00 | 43,100.00 | 43,200.00 | 43,200.00 | -0.92% | 985 |
| Aug 14, 2025 | 43,900.00 | 43,900.00 | 43,500.00 | 43,600.00 | 43,600.00 | -0.68% | 1,053 |
| Aug 13, 2025 | 44,150.00 | 44,300.00 | 43,500.00 | 43,900.00 | 43,900.00 | -0.45% | 1,712 |
| Aug 12, 2025 | 44,550.00 | 44,550.00 | 44,100.00 | 44,100.00 | 44,100.00 | -1.12% | 1,818 |
| Aug 11, 2025 | 45,150.00 | 45,150.00 | 44,200.00 | 44,600.00 | 44,600.00 | -1.22% | 1,136 |
| Aug 8, 2025 | 45,150.00 | 45,550.00 | 45,050.00 | 45,150.00 | 45,150.00 | - | 1,916 |
| Aug 7, 2025 | 46,200.00 | 46,225.00 | 44,850.00 | 45,150.00 | 45,150.00 | -0.66% | 1,894 |
| Aug 6, 2025 | 44,600.00 | 45,650.00 | 44,350.00 | 45,450.00 | 45,450.00 | 3.41% | 4,872 |
| Aug 5, 2025 | 44,100.00 | 44,650.00 | 43,700.00 | 43,950.00 | 43,950.00 | -0.11% | 2,071 |
| Aug 4, 2025 | 42,800.00 | 44,850.00 | 42,750.00 | 44,000.00 | 44,000.00 | 0.46% | 1,921 |
| Aug 1, 2025 | 44,650.00 | 45,250.00 | 43,250.00 | 43,800.00 | 43,800.00 | -1.79% | 5,234 |
| Jul 31, 2025 | 45,950.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | -3.98% | 11,854 |
| Jul 30, 2025 | 47,000.00 | 47,250.00 | 46,150.00 | 46,450.00 | 46,450.00 | -1.17% | 7,439 |
| Jul 29, 2025 | 46,850.00 | 47,350.00 | 46,300.00 | 47,000.00 | 47,000.00 | 0.32% | 3,732 |
| Jul 28, 2025 | 49,450.00 | 49,450.00 | 46,650.00 | 46,850.00 | 46,850.00 | -5.26% | 12,499 |
| Jul 25, 2025 | 49,300.00 | 51,000.00 | 49,250.00 | 49,450.00 | 49,450.00 | -1.30% | 3,180 |
| Jul 24, 2025 | 50,100.00 | 51,000.00 | 49,100.00 | 50,100.00 | 50,100.00 | - | 5,494 |
| Jul 23, 2025 | 50,100.00 | 50,700.00 | 49,350.00 | 50,100.00 | 50,100.00 | -0.40% | 4,242 |
| Jul 22, 2025 | 52,000.00 | 52,000.00 | 49,150.00 | 50,300.00 | 50,300.00 | -2.90% | 19,108 |
| Jul 21, 2025 | 50,000.00 | 52,500.00 | 49,950.00 | 51,800.00 | 51,800.00 | 4.02% | 16,832 |
| Jul 18, 2025 | 48,800.00 | 50,400.00 | 48,200.00 | 49,800.00 | 49,800.00 | 3.21% | 31,066 |
| Jul 17, 2025 | 47,500.00 | 49,050.00 | 47,150.00 | 48,250.00 | 48,250.00 | 4.21% | 30,534 |
| Jul 16, 2025 | 47,350.00 | 47,550.00 | 45,900.00 | 46,300.00 | 46,300.00 | -1.07% | 2,810 |
| Jul 15, 2025 | 46,100.00 | 47,350.00 | 45,600.00 | 46,800.00 | 46,800.00 | 1.41% | 7,081 |
| Jul 14, 2025 | 43,200.00 | 46,350.00 | 43,000.00 | 46,150.00 | 46,150.00 | 7.08% | 13,445 |
| Jul 11, 2025 | 43,900.00 | 43,900.00 | 43,050.00 | 43,100.00 | 43,100.00 | -1.37% | 3,659 |