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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	47,350	48,500	48,500	49,350	46,700	426,688
November 19, 2025	47,650	46,900	46,900	49,400	46,700	414,888
November 18, 2025	47,800	46,650	46,650	49,500	46,600	261,415
November 17, 2025	46,550	48,000	48,000	48,100	46,300	314,095
November 14, 2025	45,600	45,750	45,750	46,700	45,550	124,315
November 13, 2025	45,300	46,250	46,250	46,300	45,150	135,509
November 12, 2025	44,950	45,650	45,650	45,750	44,400	140,921
November 11, 2025	44,900	44,750	44,750	45,150	44,500	128,459
November 10, 2025	43,650	44,750	44,750	44,850	43,500	126,831
November 07, 2025	44,600	43,400	43,400	44,600	42,950	347,562
November 06, 2025	46,150	44,600	44,600	46,300	44,400	280,340
November 05, 2025	48,650	45,250	45,250	48,700	45,200	621,497
November 04, 2025	48,800	48,650	48,650	49,450	48,500	148,803
November 03, 2025	49,200	48,800	48,800	50,600	48,750	207,416
October 31, 2025	49,200	48,700	48,700	49,400	48,650	172,950
October 30, 2025	49,750	49,200	49,200	50,000	49,100	181,466
October 29, 2025	50,200	49,450	49,450	50,200	49,050	180,569
October 28, 2025	49,650	49,900	49,900	50,600	49,500	235,941
October 27, 2025	49,300	49,500	49,500	49,700	49,200	151,443
October 24, 2025	49,500	49,150	49,150	49,600	49,000	163,125
October 23, 2025	49,600	49,250	49,250	50,400	49,100	209,664
October 22, 2025	49,350	49,600	49,600	49,700	49,200	181,768
October 21, 2025	49,950	49,300	49,300	50,000	48,900	273,316
October 20, 2025	49,100	49,800	49,800	49,900	48,750	239,034
October 17, 2025	49,050	48,950	48,950	49,300	48,750	220,431
October 16, 2025	49,700	49,500	49,500	49,950	49,225	261,733
October 15, 2025	49,200	49,800	49,800	49,800	49,050	311,531
October 14, 2025	49,700	48,850	48,850	50,200	48,650	257,268
October 13, 2025	49,550	50,100	50,100	50,400	48,850	164,168
October 10, 2025	49,600	49,850	49,850	50,200	49,050	234,178
October 02, 2025	49,950	49,800	49,800	50,400	49,450	365,591
October 01, 2025	51,700	49,700	49,700	51,700	48,900	606,333
September 30, 2025	53,300	51,400	51,400	53,300	51,000	381,618
September 29, 2025	54,200	53,800	53,800	54,400	53,200	200,901
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

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