Hotel Shilla Co.,Ltd (KRX:008775)
South Korea
· Delayed Price · Currency is KRW 32,500
-1,150 (-3.42%)
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 | 33,650.00 | 33,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | -3.42% | 1,465 |
| Mar 6, 2026 | 34,300.00 | 34,650.00 | 33,500.00 | 33,650.00 | 33,650.00 | -1.90% | 1,227 |
| Mar 5, 2026 | 32,300.00 | 34,300.00 | 32,300.00 | 34,300.00 | 34,300.00 | 6.52% | 2,324 |
| Mar 4, 2026 | 35,250.00 | 35,900.00 | 31,100.00 | 32,200.00 | 32,200.00 | -10.56% | 8,550 |
| Mar 3, 2026 | 37,000.00 | 37,150.00 | 36,000.00 | 36,000.00 | 36,000.00 | -3.87% | 5,171 |
| Feb 27, 2026 | 38,350.00 | 38,350.00 | 37,450.00 | 37,450.00 | 37,450.00 | -2.22% | 3,495 |
| Feb 26, 2026 | 38,400.00 | 38,450.00 | 37,300.00 | 38,300.00 | 38,300.00 | 2.82% | 8,089 |
| Feb 25, 2026 | 37,100.00 | 37,250.00 | 36,800.00 | 37,250.00 | 37,250.00 | 1.22% | 5,382 |
| Feb 24, 2026 | 36,350.00 | 37,250.00 | 36,350.00 | 36,800.00 | 36,800.00 | -1.21% | 2,487 |
| Feb 23, 2026 | 36,700.00 | 37,250.00 | 36,600.00 | 37,250.00 | 37,250.00 | 1.50% | 3,868 |
| Feb 20, 2026 | 36,950.00 | 37,200.00 | 35,100.00 | 36,700.00 | 36,700.00 | -0.68% | 2,489 |
| Feb 19, 2026 | 36,600.00 | 37,000.00 | 36,600.00 | 36,950.00 | 36,950.00 | 0.96% | 1,565 |
| Feb 13, 2026 | 36,750.00 | 37,000.00 | 36,450.00 | 36,600.00 | 36,600.00 | -1.08% | 1,274 |
| Feb 12, 2026 | 37,100.00 | 37,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.14% | 1,731 |
| Feb 11, 2026 | 37,450.00 | 37,450.00 | 36,250.00 | 36,950.00 | 36,950.00 | -0.54% | 2,564 |
| Feb 10, 2026 | 36,450.00 | 37,300.00 | 36,250.00 | 37,150.00 | 37,150.00 | 2.48% | 5,504 |
| Feb 9, 2026 | 35,900.00 | 36,400.00 | 35,800.00 | 36,250.00 | 36,250.00 | 1.12% | 2,752 |
| Feb 6, 2026 | 35,850.00 | 36,200.00 | 35,000.00 | 35,850.00 | 35,850.00 | - | 2,500 |
| Feb 5, 2026 | 34,600.00 | 37,250.00 | 34,600.00 | 35,850.00 | 35,850.00 | 3.61% | 11,786 |
| Feb 4, 2026 | 34,500.00 | 34,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.73% | 2,379 |
| Feb 3, 2026 | 34,500.00 | 34,500.00 | 33,950.00 | 34,350.00 | 34,350.00 | 0.73% | 1,851 |
| Feb 2, 2026 | 34,500.00 | 34,500.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.15% | 3,181 |
| Jan 30, 2026 | 34,650.00 | 35,100.00 | 34,050.00 | 34,150.00 | 34,150.00 | -1.01% | 5,322 |
| Jan 29, 2026 | 35,350.00 | 35,350.00 | 34,050.00 | 34,500.00 | 34,500.00 | -1.99% | 3,287 |
| Jan 28, 2026 | 35,700.00 | 35,700.00 | 35,000.00 | 35,200.00 | 35,200.00 | -0.14% | 2,934 |
| Jan 27, 2026 | 35,650.00 | 35,650.00 | 35,250.00 | 35,250.00 | 35,250.00 | -1.26% | 2,510 |
| Jan 26, 2026 | 35,750.00 | 36,050.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.14% | 1,073 |
| Jan 23, 2026 | 36,200.00 | 36,200.00 | 35,300.00 | 35,750.00 | 35,750.00 | 1.56% | 2,214 |
| Jan 22, 2026 | 35,350.00 | 35,700.00 | 35,050.00 | 35,200.00 | 35,200.00 | -0.28% | 2,718 |
| Jan 21, 2026 | 36,000.00 | 36,000.00 | 35,250.00 | 35,300.00 | 35,300.00 | -1.40% | 2,267 |
| Jan 20, 2026 | 35,800.00 | 35,900.00 | 35,600.00 | 35,800.00 | 35,800.00 | - | 1,174 |
| Jan 19, 2026 | 36,000.00 | 36,050.00 | 35,300.00 | 35,800.00 | 35,800.00 | -0.28% | 1,046 |
| Jan 16, 2026 | 36,000.00 | 36,100.00 | 35,750.00 | 35,900.00 | 35,900.00 | -0.28% | 1,359 |
| Jan 15, 2026 | 36,150.00 | 36,150.00 | 35,800.00 | 36,000.00 | 36,000.00 | -0.41% | 1,202 |
| Jan 14, 2026 | 36,350.00 | 36,350.00 | 35,800.00 | 36,150.00 | 36,150.00 | 0.42% | 2,110 |
| Jan 13, 2026 | 36,000.00 | 36,100.00 | 35,850.00 | 36,000.00 | 36,000.00 | - | 1,452 |
| Jan 12, 2026 | 36,000.00 | 36,100.00 | 35,750.00 | 36,000.00 | 36,000.00 | 0.56% | 1,941 |
| Jan 9, 2026 | 36,000.00 | 36,000.00 | 35,600.00 | 35,800.00 | 35,800.00 | 0.28% | 695 |
| Jan 8, 2026 | 36,750.00 | 36,750.00 | 35,550.00 | 35,700.00 | 35,700.00 | -2.86% | 1,653 |
| Jan 7, 2026 | 37,450.00 | 37,450.00 | 36,200.00 | 36,750.00 | 36,750.00 | -1.87% | 1,458 |
| Jan 6, 2026 | 37,700.00 | 37,700.00 | 36,650.00 | 37,450.00 | 37,450.00 | -0.66% | 1,811 |
| Jan 5, 2026 | 37,600.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 0.53% | 2,309 |
| Jan 2, 2026 | 36,950.00 | 37,600.00 | 36,450.00 | 37,500.00 | 37,500.00 | 1.49% | 1,804 |
| Dec 30, 2025 | 37,200.00 | 37,200.00 | 36,800.00 | 36,950.00 | 36,950.00 | -0.67% | 823 |
| Dec 29, 2025 | 38,000.00 | 38,000.00 | 37,050.00 | 37,200.00 | 37,200.00 | -0.80% | 1,089 |
| Dec 26, 2025 | 37,700.00 | 37,700.00 | 37,400.00 | 37,500.00 | 37,500.00 | -0.53% | 1,784 |
| Dec 24, 2025 | 38,000.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | -0.13% | 705 |
| Dec 23, 2025 | 38,400.00 | 38,400.00 | 37,700.00 | 37,750.00 | 37,750.00 | 0.13% | 575 |
| Dec 22, 2025 | 38,300.00 | 38,300.00 | 37,650.00 | 37,700.00 | 37,700.00 | - | 759 |
| Dec 19, 2025 | 38,250.00 | 38,250.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.66% | 964 |
| Dec 18, 2025 | 38,050.00 | 38,150.00 | 37,850.00 | 37,950.00 | 37,950.00 | -0.26% | 976 |
| Dec 17, 2025 | 38,000.00 | 38,500.00 | 38,000.00 | 38,050.00 | 38,050.00 | -0.26% | 858 |
| Dec 16, 2025 | 38,400.00 | 38,400.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.39% | 1,392 |
| Dec 15, 2025 | 38,450.00 | 38,450.00 | 38,050.00 | 38,300.00 | 38,300.00 | 0.13% | 775 |
| Dec 12, 2025 | 38,550.00 | 38,550.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.13% | 834 |
| Dec 11, 2025 | 38,250.00 | 38,450.00 | 37,950.00 | 38,200.00 | 38,200.00 | - | 1,690 |
| Dec 10, 2025 | 38,500.00 | 38,500.00 | 38,050.00 | 38,200.00 | 38,200.00 | -0.26% | 850 |
| Dec 9, 2025 | 38,700.00 | 38,700.00 | 38,150.00 | 38,300.00 | 38,300.00 | - | 398 |
| Dec 8, 2025 | 38,150.00 | 38,700.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.26% | 1,845 |
| 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 |