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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	50,400	51,400	51,400	52,000	50,200	341,323
July 02, 2025	50,000	50,300	50,300	50,500	49,600	204,694
July 01, 2025	51,800	50,400	50,400	51,800	49,150	312,486
June 30, 2025	51,600	51,700	51,700	52,200	51,200	142,206
June 27, 2025	52,300	51,500	51,500	52,800	50,700	194,002
June 26, 2025	52,800	52,000	52,000	53,300	51,100	199,987
June 25, 2025	51,600	52,200	52,200	53,500	51,100	369,355
June 24, 2025	52,000	51,600	51,600	52,000	50,700	197,394
June 23, 2025	50,400	51,000	51,000	51,100	49,900	202,003
June 20, 2025	50,800	51,700	51,700	51,800	50,300	305,683
June 19, 2025	50,100	50,500	50,500	51,400	50,100	191,188
June 18, 2025	48,750	50,100	50,100	50,500	48,750	208,704
June 17, 2025	50,500	49,200	49,200	50,500	48,800	308,790
June 16, 2025	50,200	50,200	50,200	50,600	49,500	116,563
June 13, 2025	51,800	50,000	50,000	52,000	49,850	366,139
June 12, 2025	51,800	52,200	52,200	52,800	51,800	286,682
June 11, 2025	52,900	52,500	52,500	53,000	51,300	238,117
June 10, 2025	51,300	52,100	52,100	52,300	50,800	451,426
June 09, 2025	48,550	50,300	50,300	50,600	48,550	419,209
June 05, 2025	49,000	48,300	48,300	49,450	47,600	382,754
June 04, 2025	50,300	49,200	49,200	50,400	48,850	281,338
June 02, 2025	49,550	49,850	49,850	50,000	49,000	222,221
May 30, 2025	48,100	49,600	49,600	49,700	48,050	334,711
May 29, 2025	49,250	48,000	48,000	49,250	47,900	274,710
May 28, 2025	49,500	48,800	48,800	50,200	48,650	364,885
May 27, 2025	48,200	48,900	48,900	49,200	47,800	233,787
May 26, 2025	48,400	48,500	48,500	48,625	47,600	158,615
May 23, 2025	48,700	48,250	48,250	48,900	48,000	166,697
May 22, 2025	47,900	48,950	48,950	49,300	47,550	464,814

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