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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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