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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	39,850	38,850	38,850	39,850	38,800	2,340
October 16, 2025	39,350	39,650	39,650	39,850	39,350	1,967
October 15, 2025	39,350	39,350	39,350	39,650	38,650	1,558
October 14, 2025	39,400	38,550	38,550	39,750	38,500	4,481
October 13, 2025	40,150	39,750	39,750	40,450	39,550	2,057
October 10, 2025	41,600	40,050	40,050	41,800	39,950	4,699
October 02, 2025	41,800	41,300	41,300	41,800	39,500	2,261
October 01, 2025	42,050	41,600	41,600	42,250	40,850	1,725
September 30, 2025	42,050	42,000	42,000	42,300	41,850	938
September 29, 2025	42,250	42,700	42,700	42,750	42,150	2,908
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

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