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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42,700	42,000	42,000	42,700	41,950	941
September 25, 2025	43,000	42,700	42,700	43,000	42,500	494
September 24, 2025	43,500	42,950	42,950	43,500	42,900	1,232
September 23, 2025	44,750	43,500	43,500	44,750	43,200	1,573
September 22, 2025	44,300	43,850	43,850	45,850	43,850	4,718
September 19, 2025	43,350	43,650	43,650	46,350	43,350	11,870
September 18, 2025	43,300	43,350	43,350	43,850	43,250	1,188
September 17, 2025	42,500	43,300	43,300	44,000	42,500	4,016
September 16, 2025	42,650	42,600	42,600	42,750	42,500	1,085
September 15, 2025	42,550	42,650	42,650	42,700	42,500	1,337
September 12, 2025	42,300	42,550	42,550	42,750	41,850	3,199
September 11, 2025	41,900	42,300	42,300	42,650	41,850	1,024
September 10, 2025	41,800	42,200	42,200	42,200	41,750	1,066
September 09, 2025	41,500	41,950	41,950	42,000	41,400	817
September 08, 2025	41,700	41,600	41,600	41,950	41,500	1,458
September 05, 2025	42,000	41,450	41,450	42,000	40,900	841
September 04, 2025	39,500	40,750	40,750	41,100	39,500	2,140
September 03, 2025	39,900	39,950	39,950	40,050	39,750	1,601
September 02, 2025	40,000	39,900	39,900	40,200	39,850	1,409
September 01, 2025	39,950	40,000	40,000	40,100	39,850	441
August 29, 2025	40,900	40,300	40,300	40,900	40,100	576
August 28, 2025	41,000	40,200	40,200	41,000	39,900	1,949
August 27, 2025	41,350	41,050	41,050	41,350	41,000	937
August 26, 2025	41,100	41,350	41,350	41,550	41,100	639
August 25, 2025	41,900	41,700	41,700	41,900	41,500	1,028
August 22, 2025	42,200	41,900	41,900	42,200	41,850	933
August 21, 2025	42,500	42,150	42,150	42,600	42,100	1,078
August 20, 2025	42,000	42,450	42,450	42,700	41,100	3,305
August 19, 2025	43,200	42,800	42,800	43,300	42,650	948
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

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