HOTEL SHILLA CO., LTD. 008770
KRX · South Korea · Consumer Services
KRW 39,200.00-150.00 (-0.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 39,350.00 | -2.11% | KRW 40,200.00 | KRW 40,350.00 | KRW 39,300.00 | 295.31K |
| 2026-09-29 | KRW 40,200.00 | -0.50% | KRW 40,400.00 | KRW 40,550.00 | KRW 39,900.00 | 102.69K |
| 2026-09-28 | KRW 40,400.00 | +0.62% | KRW 40,250.00 | KRW 40,600.00 | KRW 40,050.00 | 99.01K |
| 2026-09-23 | KRW 40,150.00 | -0.86% | KRW 40,500.00 | KRW 40,700.00 | KRW 40,050.00 | 108.52K |
| 2026-09-22 | KRW 40,500.00 | +1.00% | KRW 40,500.00 | KRW 40,700.00 | KRW 40,300.00 | 78.88K |
| 2026-09-21 | KRW 40,100.00 | -1.72% | KRW 40,850.00 | KRW 40,850.00 | KRW 40,100.00 | 124.78K |
| 2026-09-18 | KRW 40,800.00 | +0.37% | KRW 41,100.00 | KRW 41,150.00 | KRW 40,400.00 | 625.55K |
| 2026-09-17 | KRW 40,650.00 | +0.25% | KRW 40,700.00 | KRW 40,950.00 | KRW 40,450.00 | 81.78K |
| 2026-09-16 | KRW 40,550.00 | -0.61% | KRW 40,700.00 | KRW 40,850.00 | KRW 40,300.00 | 175.23K |
| 2026-09-15 | KRW 40,800.00 | -1.92% | KRW 41,150.00 | KRW 41,500.00 | KRW 40,800.00 | 128.90K |
| 2026-09-14 | KRW 41,600.00 | +1.22% | KRW 40,850.00 | KRW 41,650.00 | KRW 40,800.00 | 111.59K |
| 2026-09-11 | KRW 41,100.00 | -0.84% | KRW 40,850.00 | KRW 41,825.00 | KRW 40,850.00 | 115.38K |
| 2026-09-10 | KRW 41,450.00 | -0.60% | KRW 41,600.00 | KRW 41,700.00 | KRW 40,950.00 | 226.80K |
| 2026-09-09 | KRW 41,700.00 | -0.95% | KRW 42,000.00 | KRW 42,100.00 | KRW 41,500.00 | 177.82K |
| 2026-09-08 | KRW 42,100.00 | -1.29% | KRW 42,950.00 | KRW 43,450.00 | KRW 42,100.00 | 243.20K |
| 2026-09-07 | KRW 42,650.00 | +1.07% | KRW 42,450.00 | KRW 42,850.00 | KRW 42,150.00 | 119.19K |
| 2026-09-04 | KRW 42,200.00 | +0.96% | KRW 42,100.00 | KRW 43,050.00 | KRW 41,950.00 | 125.87K |
| 2026-09-03 | KRW 41,800.00 | -0.83% | KRW 42,450.00 | KRW 42,800.00 | KRW 41,400.00 | 189.85K |
| 2026-09-02 | KRW 42,150.00 | -5.92% | KRW 43,850.00 | KRW 43,850.00 | KRW 42,150.00 | 222.23K |
| 2026-09-01 | KRW 44,800.00 | +1.59% | KRW 43,700.00 | KRW 45,500.00 | KRW 43,200.00 | 277.95K |
| 2026-08-31 | KRW 44,100.00 | +2.56% | KRW 43,850.00 | KRW 44,550.00 | KRW 42,950.00 | 305.10K |
| 2026-08-28 | KRW 43,000.00 | +1.90% | KRW 42,100.00 | KRW 43,100.00 | KRW 41,750.00 | 149.18K |
| 2026-08-27 | KRW 42,200.00 | -0.82% | KRW 42,850.00 | KRW 43,100.00 | KRW 42,000.00 | 169.08K |
| 2026-08-26 | KRW 42,550.00 | +1.55% | KRW 42,250.00 | KRW 42,750.00 | KRW 41,850.00 | 168.69K |
| 2026-08-25 | KRW 41,900.00 | -1.18% | KRW 42,250.00 | KRW 42,300.00 | KRW 41,000.00 | 302.64K |
| 2026-08-24 | KRW 42,400.00 | +0.24% | KRW 42,550.00 | KRW 42,750.00 | KRW 41,800.00 | 119.23K |
| 2026-08-21 | KRW 42,300.00 | -0.59% | KRW 42,250.00 | KRW 42,450.00 | KRW 41,200.00 | 204.49K |
| 2026-08-20 | KRW 42,550.00 | +0.47% | KRW 42,700.00 | KRW 43,500.00 | KRW 42,550.00 | 158.63K |
| 2026-08-19 | KRW 42,350.00 | -2.98% | KRW 42,950.00 | KRW 43,200.00 | KRW 42,150.00 | 179.26K |
| 2026-08-18 | KRW 43,650.00 | -3.85% | KRW 45,350.00 | KRW 45,550.00 | KRW 43,050.00 | 247.51K |
| 2026-08-14 | KRW 45,400.00 | +4.61% | KRW 43,650.00 | KRW 45,600.00 | KRW 43,450.00 | 258.40K |
| 2026-08-13 | KRW 43,400.00 | -1.48% | KRW 44,100.00 | KRW 44,500.00 | KRW 43,300.00 | 301.16K |
| 2026-08-12 | KRW 44,050.00 | -1.23% | KRW 44,600.00 | KRW 45,000.00 | KRW 43,800.00 | 182.50K |
| 2026-08-11 | KRW 44,600.00 | +0.79% | KRW 44,200.00 | KRW 45,000.00 | KRW 43,650.00 | 139.16K |
| 2026-08-10 | KRW 44,250.00 | +3.63% | KRW 43,000.00 | KRW 44,400.00 | KRW 42,600.00 | 215.62K |
| 2026-08-07 | KRW 42,700.00 | -0.35% | KRW 42,850.00 | KRW 42,900.00 | KRW 41,950.00 | 267.73K |
| 2026-08-06 | KRW 42,850.00 | +1.78% | KRW 42,000.00 | KRW 43,050.00 | KRW 41,600.00 | 215.01K |
| 2026-08-05 | KRW 42,100.00 | +1.45% | KRW 42,200.00 | KRW 42,900.00 | KRW 41,650.00 | 363.68K |
| 2026-08-04 | KRW 41,500.00 | +0.61% | KRW 41,400.00 | KRW 41,600.00 | KRW 40,050.00 | 721.47K |
| 2026-08-03 | KRW 41,250.00 | -5.28% | KRW 43,450.00 | KRW 43,450.00 | KRW 40,150.00 | 795.79K |
| 2026-07-31 | KRW 43,550.00 | +1.63% | KRW 43,850.00 | KRW 46,800.00 | KRW 42,000.00 | 462.98K |
| 2026-07-30 | KRW 42,850.00 | -1.72% | KRW 42,800.00 | KRW 45,400.00 | KRW 42,300.00 | 349.98K |
| 2026-07-29 | KRW 43,600.00 | -6.03% | KRW 46,250.00 | KRW 47,950.00 | KRW 42,500.00 | 279.27K |
| 2026-07-28 | KRW 46,400.00 | -2.52% | KRW 47,050.00 | KRW 48,200.00 | KRW 45,750.00 | 175.10K |
| 2026-07-27 | KRW 47,600.00 | +1.06% | KRW 47,800.00 | KRW 48,000.00 | KRW 46,250.00 | 135.30K |
| 2026-07-24 | KRW 47,100.00 | -0.42% | KRW 46,700.00 | KRW 48,100.00 | KRW 46,300.00 | 224.73K |
| 2026-07-23 | KRW 47,300.00 | 0.00% | KRW 47,200.00 | KRW 47,800.00 | KRW 46,650.00 | 270.68K |
| 2026-07-22 | KRW 47,300.00 | +3.50% | KRW 46,250.00 | KRW 48,450.00 | KRW 45,750.00 | 228.74K |
| 2026-07-21 | KRW 45,700.00 | +1.67% | KRW 45,000.00 | KRW 46,500.00 | KRW 44,300.00 | 98.76K |
| 2026-07-20 | KRW 44,950.00 | -5.96% | KRW 47,600.00 | KRW 47,600.00 | KRW 44,500.00 | 239.09K |
| 2026-07-16 | KRW 47,800.00 | +1.27% | KRW 47,600.00 | KRW 48,500.00 | KRW 46,750.00 | 188.80K |
| 2026-07-15 | KRW 47,200.00 | 0.00% | KRW 47,700.00 | KRW 48,400.00 | KRW 46,450.00 | 251.63K |
| 2026-07-14 | KRW 47,200.00 | -5.13% | KRW 49,950.00 | KRW 50,200.00 | KRW 47,000.00 | 278.90K |
| 2026-07-13 | KRW 49,750.00 | -1.29% | KRW 50,900.00 | KRW 52,800.00 | KRW 49,000.00 | 225.13K |
| 2026-07-10 | KRW 50,400.00 | +2.75% | KRW 49,750.00 | KRW 51,800.00 | KRW 49,700.00 | 164.16K |
| 2026-07-09 | KRW 49,050.00 | -4.76% | KRW 51,800.00 | KRW 52,200.00 | KRW 47,850.00 | 328.87K |
| 2026-07-08 | KRW 51,500.00 | -4.98% | KRW 54,300.00 | KRW 55,000.00 | KRW 50,700.00 | 279.27K |
| 2026-07-07 | KRW 54,200.00 | +6.07% | KRW 50,400.00 | KRW 54,900.00 | KRW 50,200.00 | 571.71K |
| 2026-07-06 | KRW 51,100.00 | +0.39% | KRW 51,200.00 | KRW 52,900.00 | KRW 50,100.00 | 154.61K |
| 2026-07-03 | KRW 50,900.00 | +1.19% | KRW 50,400.00 | KRW 52,700.00 | KRW 48,500.00 | 408.29K |
| 2026-07-02 | KRW 50,300.00 | +6.79% | KRW 46,900.00 | KRW 53,300.00 | KRW 45,550.00 | 593.16K |
| 2026-07-01 | KRW 47,100.00 | -0.11% | KRW 47,200.00 | KRW 47,750.00 | KRW 46,350.00 | 168.30K |
| 2026-06-30 | KRW 47,150.00 | -3.87% | KRW 48,350.00 | KRW 49,100.00 | KRW 47,000.00 | 181.20K |
| 2026-06-29 | KRW 49,050.00 | +6.75% | KRW 46,700.00 | KRW 49,400.00 | KRW 46,350.00 | 255.10K |
| 2026-06-26 | KRW 45,950.00 | -5.06% | KRW 48,350.00 | KRW 48,350.00 | KRW 45,150.00 | 288.68K |
| 2026-06-25 | KRW 48,400.00 | +1.04% | KRW 48,050.00 | KRW 49,950.00 | KRW 47,500.00 | 280.66K |
| 2026-06-24 | KRW 47,900.00 | -3.62% | KRW 50,000.00 | KRW 50,000.00 | KRW 46,800.00 | 285.78K |
| 2026-06-23 | KRW 49,700.00 | -5.33% | KRW 52,000.00 | KRW 52,200.00 | KRW 49,350.00 | 259.88K |
| 2026-06-22 | KRW 52,500.00 | -4.55% | KRW 54,100.00 | KRW 54,500.00 | KRW 51,900.00 | 192.56K |
| 2026-06-19 | KRW 55,000.00 | -4.51% | KRW 57,700.00 | KRW 57,800.00 | KRW 53,700.00 | 369.38K |
| 2026-06-18 | KRW 57,600.00 | -0.35% | KRW 58,000.00 | KRW 61,100.00 | KRW 57,400.00 | 429.43K |
| 2026-06-17 | KRW 57,800.00 | -3.34% | KRW 59,800.00 | KRW 59,800.00 | KRW 57,100.00 | 341.34K |
| 2026-06-16 | KRW 59,800.00 | +7.75% | KRW 56,000.00 | KRW 60,000.00 | KRW 55,000.00 | 474.67K |
| 2026-06-15 | KRW 55,500.00 | 0.00% | KRW 56,300.00 | KRW 58,700.00 | KRW 55,100.00 | 302.04K |
| 2026-06-12 | KRW 55,500.00 | -0.36% | KRW 56,500.00 | KRW 57,400.00 | KRW 54,900.00 | 323.19K |
| 2026-06-11 | KRW 55,700.00 | -0.71% | KRW 55,600.00 | KRW 56,400.00 | KRW 53,300.00 | 395.37K |
| 2026-06-10 | KRW 56,100.00 | +1.63% | KRW 54,400.00 | KRW 56,500.00 | KRW 53,200.00 | 7 |
| 2026-06-09 | KRW 55,200.00 | +7.18% | KRW 52,100.00 | KRW 56,600.00 | KRW 52,100.00 | 383.98K |
| 2026-06-08 | KRW 51,500.00 | -6.87% | KRW 51,000.00 | KRW 53,700.00 | KRW 50,000.00 | 354.00K |
| 2026-06-05 | KRW 55,300.00 | +0.55% | KRW 57,000.00 | KRW 58,000.00 | KRW 53,700.00 | 421.05K |
| 2026-06-04 | KRW 55,000.00 | +5.57% | KRW 52,500.00 | KRW 55,400.00 | KRW 51,200.00 | 429.23K |
| 2026-06-02 | KRW 52,100.00 | -3.87% | KRW 52,900.00 | KRW 54,200.00 | KRW 51,400.00 | 300.49K |
| 2026-06-01 | KRW 54,200.00 | -1.63% | KRW 54,100.00 | KRW 54,900.00 | KRW 53,500.00 | 422.94K |
| 2026-05-29 | KRW 55,100.00 | -0.36% | KRW 55,400.00 | KRW 55,800.00 | KRW 53,000.00 | 364.78K |
| 2026-05-28 | KRW 55,300.00 | +1.10% | KRW 54,700.00 | KRW 55,400.00 | KRW 52,600.00 | 387.28K |
| 2026-05-27 | KRW 54,700.00 | -3.01% | KRW 55,700.00 | KRW 55,800.00 | KRW 54,000.00 | 368.97K |
| 2026-05-26 | KRW 56,400.00 | -3.26% | KRW 58,800.00 | KRW 59,000.00 | KRW 55,500.00 | 366.08K |
| 2026-05-22 | KRW 58,300.00 | +1.57% | KRW 57,500.00 | KRW 59,000.00 | KRW 56,500.00 | 184.11K |
| 2026-05-21 | KRW 57,400.00 | +1.77% | KRW 57,800.00 | KRW 57,900.00 | KRW 56,200.00 | 290.19K |
| 2026-05-20 | KRW 56,400.00 | -2.42% | KRW 57,900.00 | KRW 57,900.00 | KRW 54,000.00 | 371.59K |