Hotel Shilla Co.,Ltd - 008770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48,800	48,150	48,150	49,300	47,850	349,104
February 19, 2026	49,150	48,600	48,600	49,150	48,200	318,225
February 13, 2026	49,700	48,800	48,800	49,750	48,650	314,532
February 12, 2026	50,800	49,950	49,950	51,200	49,800	391,663
February 11, 2026	52,400	50,800	50,800	52,500	50,500	601,273
February 10, 2026	50,200	52,900	52,900	53,400	50,100	1.22M
February 09, 2026	49,600	49,700	49,700	50,300	48,800	373,153
February 06, 2026	50,300	49,050	49,050	50,800	48,100	606,752
February 05, 2026	48,050	50,100	50,100	52,800	47,700	2.1M
February 04, 2026	46,600	47,700	47,700	47,700	45,800	382,530
February 03, 2026	46,950	46,950	46,950	47,000	46,000	252,027
February 02, 2026	46,700	46,050	46,050	48,300	45,800	558,377
January 30, 2026	46,200	46,200	46,200	46,600	45,700	471,786
January 29, 2026	45,500	45,850	45,850	45,950	44,400	394,035
January 28, 2026	45,550	45,700	45,700	45,850	45,350	208,370
January 27, 2026	45,800	45,550	45,550	45,950	45,400	153,310
January 26, 2026	46,050	45,700	45,700	46,400	45,500	168,758
January 23, 2026	45,600	46,300	46,300	46,300	45,250	221,570
January 22, 2026	45,400	45,600	45,600	46,050	45,150	173,686
January 21, 2026	45,700	45,450	45,450	45,800	44,750	190,495
January 20, 2026	45,400	46,300	46,300	46,400	45,400	158,345
January 19, 2026	46,500	45,900	45,900	46,500	45,300	191,925
January 16, 2026	46,300	46,500	46,500	47,200	46,000	211,334
January 15, 2026	46,600	46,250	46,250	46,600	45,800	151,589
January 14, 2026	45,850	46,550	46,550	46,900	45,700	316,961
January 13, 2026	45,500	45,700	45,700	45,700	45,050	154,011
January 12, 2026	45,000	45,550	45,550	45,850	44,475	212,788
January 09, 2026	44,250	44,850	44,850	45,300	44,250	190,638
January 08, 2026	44,150	44,300	44,300	44,400	43,450	260,382
January 07, 2026	44,600	44,500	44,500	45,100	44,200	178,042
January 06, 2026	45,150	44,700	44,700	45,400	44,450	196,495
January 05, 2026	45,950	44,800	44,800	46,000	44,800	211,904
January 02, 2026	45,050	45,550	45,550	45,600	44,550	170,580
December 30, 2025	44,700	44,600	44,600	44,950	44,350	102,727
December 29, 2025	44,650	44,900	44,900	44,950	44,350	63,505
December 26, 2025	45,300	44,850	44,850	45,350	44,650	86,591
December 24, 2025	45,050	45,300	45,300	45,400	44,850	79,367
December 23, 2025	45,300	45,000	45,000	45,450	44,850	77,511
December 22, 2025	45,050	45,200	45,200	45,400	44,800	81,888
December 19, 2025	45,000	44,850	44,850	45,050	44,400	103,252
December 18, 2025	44,900	44,600	44,600	45,150	44,450	83,750
December 17, 2025	45,400	45,050	45,050	45,700	44,850	107,953
December 16, 2025	45,700	45,100	45,100	45,700	45,050	143,760
December 15, 2025	45,700	45,450	45,450	46,100	45,300	99,312
December 12, 2025	46,050	45,950	45,950	46,500	45,550	106,488
December 11, 2025	45,700	45,700	45,700	46,100	45,450	227,810
December 10, 2025	45,950	45,500	45,500	46,150	45,450	99,061
December 09, 2025	46,200	45,950	45,950	46,500	45,550	94,832
December 08, 2025	46,850	46,200	46,200	46,950	46,050	173,302
December 05, 2025	46,650	46,750	46,750	46,800	46,200	71,569
December 04, 2025	47,000	46,800	46,800	47,200	46,300	103,759
December 03, 2025	46,950	47,250	47,250	47,500	46,550	103,229
December 02, 2025	46,600	46,850	46,850	46,850	46,000	98,992
December 01, 2025	45,750	46,200	46,200	46,650	45,750	119,438
November 28, 2025	45,600	45,500	45,500	45,800	45,350	102,942
November 27, 2025	46,250	45,700	45,700	46,700	45,400	146,106
November 26, 2025	46,200	46,300	46,300	46,300	45,550	205,640
November 25, 2025	48,400	45,750	45,750	48,650	45,500	324,289
November 24, 2025	49,300	48,150	48,150	50,200	48,100	280,927
November 21, 2025	48,350	48,450	48,450	49,350	48,050	310,822

Hotel Shilla Co.,Ltd (008770.KS) KSC