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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43,600	43,200	43,200	43,600	43,100	985
August 14, 2025	43,900	43,600	43,600	43,900	43,500	1,044
August 13, 2025	44,150	43,900	43,900	44,300	43,500	1,712
August 12, 2025	44,550	44,100	44,100	44,550	44,100	1,790
August 11, 2025	45,150	44,600	44,600	45,150	44,200	1,136
August 08, 2025	45,150	45,150	45,150	45,550	45,050	2,096
August 07, 2025	46,200	45,150	45,150	46,225	44,850	1,852
August 06, 2025	44,600	45,450	45,450	45,650	44,350	4,804
August 05, 2025	44,100	43,950	43,950	44,650	43,700	2,071
August 04, 2025	42,800	44,000	44,000	44,850	42,750	1,930
August 01, 2025	44,650	43,800	43,800	45,250	43,250	5,227
July 31, 2025	45,950	44,600	44,600	46,000	44,000	11,853
July 30, 2025	47,000	46,450	46,450	47,250	46,150	7,417
July 29, 2025	46,850	47,000	47,000	47,350	46,300	3,788
July 28, 2025	49,450	46,850	46,850	49,450	46,650	12,499
July 25, 2025	49,300	49,450	49,450	51,000	49,250	3,175
July 24, 2025	50,100	50,100	50,100	51,000	49,100	5,494
July 23, 2025	50,100	50,100	50,100	50,700	49,350	4,242
July 22, 2025	52,000	50,300	50,300	52,000	49,150	19,031
July 21, 2025	50,000	51,800	51,800	52,500	49,950	16,832
July 18, 2025	48,800	49,800	49,800	50,400	48,200	31,177
July 17, 2025	47,500	48,250	48,250	49,050	47,150	30,534
July 16, 2025	47,350	46,300	46,300	47,550	45,900	2,810
July 15, 2025	46,100	46,800	46,800	47,350	45,600	7,081
July 14, 2025	43,200	46,150	46,150	46,350	43,000	13,445
July 11, 2025	43,900	43,100	43,100	43,900	43,050	3,659
July 10, 2025	43,650	43,700	43,700	44,000	43,550	1,749
July 09, 2025	43,800	43,700	43,700	44,150	43,600	2,576
July 08, 2025	44,150	43,800	43,800	44,250	43,550	2,405
July 07, 2025	43,750	44,150	44,150	44,300	43,750	1,104
July 04, 2025	44,700	44,000	44,000	45,300	43,700	3,757
July 03, 2025	44,500	44,600	44,600	44,850	44,500	1,234
July 02, 2025	44,400	44,500	44,500	46,000	44,250	1,481
July 01, 2025	44,150	44,650	44,650	44,850	44,150	1,799
June 30, 2025	43,950	44,150	44,150	44,400	43,900	3,085
June 27, 2025	46,300	43,950	43,950	46,300	43,700	6,468
June 26, 2025	46,200	44,900	44,900	46,300	44,450	4,901
June 25, 2025	46,550	46,200	46,200	47,050	46,000	3,632
June 24, 2025	45,150	46,300	46,300	46,350	45,150	5,613
June 23, 2025	45,000	45,000	45,000	45,900	44,700	5,023
June 20, 2025	46,550	45,900	45,900	46,550	45,500	5,134
June 19, 2025	45,350	45,700	45,700	46,300	44,600	6,307
June 18, 2025	44,500	45,350	45,350	46,500	44,200	6,841
June 17, 2025	46,100	44,500	44,500	46,900	43,800	10,840
June 16, 2025	44,700	46,100	46,100	46,450	44,000	9,320
June 13, 2025	47,300	45,950	45,950	48,000	45,500	11,697
June 12, 2025	47,850	47,300	47,300	47,850	47,200	8,883
June 11, 2025	47,800	47,850	47,850	48,350	47,250	8,043
June 10, 2025	48,100	47,800	47,800	48,400	47,200	13,308
June 09, 2025	47,950	47,950	47,950	48,000	47,000	16,043
June 05, 2025	48,000	47,950	47,950	48,250	47,100	13,911
June 04, 2025	48,500	47,950	47,950	49,650	46,700	23,787
June 02, 2025	46,800	48,150	48,150	49,000	46,800	24,321
May 30, 2025	45,300	46,800	46,800	49,700	45,300	40,291
May 29, 2025	42,300	45,300	45,300	45,300	42,050	36,546
May 28, 2025	42,900	42,000	42,000	44,000	41,750	11,950
May 27, 2025	44,000	42,900	42,900	44,100	41,150	24,537
May 26, 2025	41,000	43,200	43,200	45,000	40,400	43,015
May 23, 2025	38,200	39,400	39,400	40,900	37,650	23,109
May 22, 2025	34,450	37,600	37,600	38,350	34,100	32,701

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