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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53,500	53,200	53,200	53,700	52,900	154,821
September 25, 2025	55,100	54,000	54,000	55,100	53,700	209,595
September 24, 2025	55,900	55,000	55,000	56,000	54,100	321,878
September 23, 2025	56,100	55,700	55,700	56,400	55,000	278,175
September 22, 2025	55,600	56,400	56,400	57,300	55,200	595,427
September 19, 2025	54,600	54,700	54,700	58,400	54,200	1.82M
September 18, 2025	53,000	53,000	53,000	53,400	52,500	294,500
September 17, 2025	50,900	52,500	52,500	53,000	50,700	442,874
September 16, 2025	51,000	50,900	50,900	51,300	50,700	145,932
September 15, 2025	51,000	51,000	51,000	51,300	50,200	139,070
September 12, 2025	49,250	50,900	50,900	51,400	48,950	430,056
September 11, 2025	48,850	49,200	49,200	49,300	48,400	263,523
September 10, 2025	48,950	48,850	48,850	49,450	48,650	185,348
September 09, 2025	49,000	49,050	49,050	49,600	48,650	251,180
September 08, 2025	48,250	48,500	48,500	48,650	47,800	97,081
September 05, 2025	48,050	47,900	47,900	48,450	47,800	83,888
September 04, 2025	46,050	47,950	47,950	49,000	46,050	358,417
September 03, 2025	45,750	45,900	45,900	46,150	45,200	102,259
September 02, 2025	46,300	45,600	45,600	46,450	45,200	190,344
September 01, 2025	46,150	46,450	46,450	46,950	46,050	143,645
August 29, 2025	47,600	46,900	46,900	47,600	46,350	171,523
August 28, 2025	47,400	47,300	47,300	47,450	46,800	115,318
August 27, 2025	49,000	47,400	47,400	49,050	47,250	231,912
August 26, 2025	48,250	48,850	48,850	49,550	48,200	131,893
August 25, 2025	48,350	48,450	48,450	48,700	48,200	52,615
August 22, 2025	48,800	48,250	48,250	49,450	47,500	195,321
August 21, 2025	49,500	49,000	49,000	49,650	48,900	65,502
August 20, 2025	49,350	49,050	49,050	49,350	48,250	89,765
August 19, 2025	49,400	49,100	49,100	49,550	48,500	88,271
August 18, 2025	49,250	49,200	49,200	50,200	48,900	112,737
August 14, 2025	49,500	49,700	49,700	49,950	49,150	155,738
August 13, 2025	49,700	49,450	49,450	49,800	48,800	145,127
August 12, 2025	50,100	49,650	49,650	50,600	49,600	127,241
August 11, 2025	50,300	50,600	50,600	50,900	49,900	149,701
August 08, 2025	50,300	50,600	50,600	51,800	49,600	281,444
August 07, 2025	50,100	50,100	50,100	50,900	49,400	235,755
August 06, 2025	46,550	49,250	49,250	50,300	46,550	653,519
August 05, 2025	47,100	47,000	47,000	47,300	46,750	99,066
August 04, 2025	45,500	46,750	46,750	46,900	45,400	91,476
August 01, 2025	46,650	45,800	45,800	46,800	45,700	148,623
July 31, 2025	46,950	46,900	46,900	47,500	46,800	134,605
July 30, 2025	47,050	47,150	47,150	47,650	46,950	227,918
July 29, 2025	47,550	46,850	46,850	47,800	46,750	237,140
July 28, 2025	50,900	47,300	47,300	50,900	46,800	948,266
July 25, 2025	50,900	51,400	51,400	51,900	50,800	125,842
July 24, 2025	52,100	51,200	51,200	52,500	51,100	176,647
July 23, 2025	52,600	52,400	52,400	52,800	51,300	150,648
July 22, 2025	52,400	52,300	52,300	54,200	51,900	413,953
July 21, 2025	52,000	52,200	52,200	52,600	51,500	181,850
July 18, 2025	52,100	52,100	52,100	53,000	51,200	277,106
July 17, 2025	51,900	51,700	51,700	52,000	51,000	148,382
July 16, 2025	51,900	51,100	51,100	52,200	51,000	134,275
July 15, 2025	51,800	52,300	52,300	52,600	51,400	165,719
July 14, 2025	49,900	52,300	52,300	52,500	49,600	559,766
July 11, 2025	49,750	49,900	49,900	50,200	49,300	220,840
July 10, 2025	50,100	49,750	49,750	50,300	49,500	355,135
July 09, 2025	50,400	50,100	50,100	51,200	49,600	298,342
July 08, 2025	51,100	50,600	50,600	51,300	49,800	214,941
July 07, 2025	50,700	50,800	50,800	51,600	50,600	134,077
July 04, 2025	51,700	50,800	50,800	51,700	50,500	127,669

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