Hotel Shilla Co.,Ltd - 008775.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36,350	36,150	36,150	36,350	35,800	2,186
January 13, 2026	36,000	36,000	36,000	36,100	35,850	1,452
January 12, 2026	36,000	36,000	36,000	36,100	35,750	2,094
January 09, 2026	36,000	35,800	35,800	36,000	35,600	719
January 08, 2026	36,750	35,700	35,700	36,750	35,550	1,665
January 07, 2026	37,450	36,750	36,750	37,450	36,200	1,446
January 06, 2026	37,700	37,450	37,450	37,700	36,650	1,913
January 05, 2026	37,600	37,700	37,700	37,800	37,500	2,467
January 02, 2026	36,950	37,500	37,500	37,600	36,450	1,772
December 30, 2025	37,200	36,950	36,950	37,200	36,800	823
December 29, 2025	38,000	37,200	37,200	38,000	37,050	966
December 26, 2025	37,700	37,500	37,500	37,700	37,400	1,781
December 24, 2025	38,000	37,700	37,700	38,000	37,550	716
December 23, 2025	38,400	37,750	37,750	38,400	37,700	575
December 22, 2025	38,300	37,700	37,700	38,300	37,650	703
December 19, 2025	38,250	37,700	37,700	38,250	37,600	967
December 18, 2025	38,050	37,950	37,950	38,150	37,850	982
December 17, 2025	38,000	38,050	38,050	38,500	38,000	853
December 16, 2025	38,400	38,150	38,150	38,400	38,050	1,414
December 15, 2025	38,450	38,250	38,250	38,450	38,050	770
December 12, 2025	38,550	38,250	38,250	38,550	38,050	866
December 11, 2025	38,250	38,200	38,200	38,450	37,950	1,688
December 10, 2025	38,500	38,200	38,200	38,500	38,050	844
December 09, 2025	38,700	38,300	38,300	38,700	38,150	451
December 08, 2025	38,150	38,300	38,300	38,700	38,100	1,856
December 05, 2025	38,500	38,400	38,400	38,500	38,200	1,592
December 04, 2025	38,200	38,400	38,400	38,600	38,200	1,024
December 03, 2025	38,950	38,550	38,550	38,950	38,500	765
December 02, 2025	38,450	38,500	38,500	38,650	38,350	1,076
December 01, 2025	39,300	38,450	38,450	39,300	38,000	1,524
November 28, 2025	38,800	38,550	38,550	38,800	38,500	429
November 27, 2025	38,800	38,750	38,750	38,850	38,000	826
November 26, 2025	38,500	38,800	38,800	38,950	38,450	559
November 25, 2025	38,850	38,500	38,500	39,200	38,500	858
November 24, 2025	39,300	38,850	38,850	39,500	38,700	1,857
November 21, 2025	39,400	39,250	39,250	40,150	39,200	1,781
November 20, 2025	38,850	39,400	39,400	39,700	38,800	2,154
November 19, 2025	39,000	38,800	38,800	39,550	38,800	1,930
November 18, 2025	39,400	38,550	38,550	39,750	38,550	1,758
November 17, 2025	39,800	39,400	39,400	39,850	38,250	2,566
November 14, 2025	39,450	39,000	39,000	39,650	39,000	1,926
November 13, 2025	38,950	39,450	39,450	39,550	38,950	1,875
November 12, 2025	38,450	38,950	38,950	39,150	38,450	1,100
November 11, 2025	38,800	38,450	38,450	39,200	38,450	1,821
November 10, 2025	38,500	38,850	38,850	39,200	38,450	959
November 07, 2025	38,650	38,350	38,350	38,750	38,000	2,599
November 06, 2025	38,700	38,700	38,700	39,450	38,300	1,489
November 05, 2025	39,200	38,700	38,700	39,200	36,850	5,839
November 04, 2025	39,300	39,200	39,200	39,650	38,600	2,091
November 03, 2025	38,500	39,300	39,300	50,000	38,500	35,924
October 31, 2025	39,000	38,500	38,500	39,000	38,500	2,327
October 30, 2025	39,900	38,700	38,700	39,900	38,450	3,888
October 29, 2025	39,750	39,100	39,100	39,900	39,000	3,475
October 28, 2025	39,700	39,750	39,750	40,300	39,650	1,374
October 27, 2025	39,700	39,750	39,750	39,950	39,600	2,248
October 24, 2025	40,300	39,700	39,700	40,400	39,100	3,348
October 23, 2025	40,200	40,300	40,300	40,300	40,000	547
October 22, 2025	40,800	40,150	40,150	40,800	39,950	857
October 21, 2025	39,400	40,150	40,150	40,500	39,400	2,733
October 20, 2025	38,550	39,400	39,400	39,600	38,550	1,054

Hotel Shilla Co.,Ltd (008775.KS) KSC