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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,950	36,700	36,700	37,200	35,100	2,547
February 19, 2026	36,600	36,950	36,950	37,000	36,600	1,572
February 13, 2026	36,750	36,600	36,600	37,000	36,450	1,131
February 12, 2026	37,100	37,000	37,000	37,100	36,800	1,874
February 11, 2026	37,450	36,950	36,950	37,450	36,250	2,594
February 10, 2026	36,450	37,150	37,150	37,300	36,250	5,561
February 09, 2026	35,900	36,250	36,250	36,400	35,800	2,754
February 06, 2026	35,850	35,850	35,850	36,200	35,000	2,535
February 05, 2026	34,600	35,850	35,850	37,250	34,600	11,817
February 04, 2026	34,500	34,600	34,600	34,600	34,200	2,433
February 03, 2026	34,500	34,300	34,300	34,500	33,950	2,021
February 02, 2026	34,500	34,100	34,100	34,500	33,850	3,181
January 30, 2026	34,650	34,150	34,150	35,100	34,050	5,322
January 29, 2026	35,350	34,500	34,500	35,350	34,050	4,287
January 28, 2026	35,700	35,200	35,200	35,700	35,000	2,934
January 27, 2026	35,650	35,250	35,250	35,650	35,250	2,510
January 26, 2026	35,750	35,700	35,700	36,050	35,600	1,144
January 23, 2026	36,200	35,700	35,700	36,200	35,300	2,217
January 22, 2026	35,350	35,200	35,200	35,700	35,050	2,712
January 21, 2026	36,000	35,300	35,300	36,000	35,250	2,267
January 20, 2026	35,800	35,800	35,800	35,900	35,600	1,184
January 19, 2026	36,000	35,800	35,800	36,050	35,300	1,229
January 16, 2026	36,000	35,900	35,900	36,100	35,750	1,368
January 15, 2026	36,150	36,000	36,000	36,150	35,800	1,202
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

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