Hotel Shilla Co.,Ltd (008770.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 57,700.00 | 58,600.00 | 57,700.00 | 58,300.00 | 58,300.00 | 287,471 |
| 02 May 2024 | 58,100.00 | 58,200.00 | 57,000.00 | 57,500.00 | 57,500.00 | 689,822 |
| 30 Apr 2024 | 59,200.00 | 60,700.00 | 59,100.00 | 59,600.00 | 59,600.00 | 521,966 |
| 29 Apr 2024 | 57,900.00 | 59,300.00 | 57,800.00 | 58,800.00 | 58,800.00 | 289,686 |
| 26 Apr 2024 | 57,300.00 | 57,800.00 | 57,000.00 | 57,600.00 | 57,600.00 | 92,736 |
| 25 Apr 2024 | 57,200.00 | 57,900.00 | 56,800.00 | 57,000.00 | 57,000.00 | 130,142 |
| 24 Apr 2024 | 57,700.00 | 57,900.00 | 57,200.00 | 57,600.00 | 57,600.00 | 150,937 |
| 23 Apr 2024 | 58,000.00 | 58,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 152,864 |
| 22 Apr 2024 | 58,100.00 | 58,500.00 | 57,700.00 | 58,000.00 | 58,000.00 | 149,986 |
| 19 Apr 2024 | 56,700.00 | 57,800.00 | 56,400.00 | 57,600.00 | 57,600.00 | 214,034 |
| 18 Apr 2024 | 55,900.00 | 57,300.00 | 55,900.00 | 57,200.00 | 57,200.00 | 172,343 |
| 17 Apr 2024 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 55,900.00 | 190,288 |
| 16 Apr 2024 | 57,300.00 | 57,300.00 | 55,700.00 | 55,700.00 | 55,700.00 | 487,734 |
| 15 Apr 2024 | 57,500.00 | 58,000.00 | 57,100.00 | 57,300.00 | 57,300.00 | 382,750 |
| 12 Apr 2024 | 58,800.00 | 59,200.00 | 58,300.00 | 58,400.00 | 58,400.00 | 211,727 |
| 11 Apr 2024 | 59,400.00 | 59,500.00 | 58,400.00 | 58,800.00 | 58,800.00 | 273,738 |
| 09 Apr 2024 | 60,000.00 | 60,500.00 | 59,500.00 | 59,800.00 | 59,800.00 | 167,575 |
| 08 Apr 2024 | 60,200.00 | 60,200.00 | 59,400.00 | 59,700.00 | 59,700.00 | 168,675 |
| 05 Apr 2024 | 59,200.00 | 60,500.00 | 59,200.00 | 59,800.00 | 59,800.00 | 218,812 |
| 04 Apr 2024 | 61,000.00 | 61,100.00 | 59,400.00 | 59,800.00 | 59,800.00 | 512,765 |
| 03 Apr 2024 | 62,300.00 | 62,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | 393,447 |
| 02 Apr 2024 | 62,500.00 | 63,000.00 | 61,700.00 | 62,800.00 | 62,800.00 | 535,420 |
| 01 Apr 2024 | 60,400.00 | 63,000.00 | 60,300.00 | 62,900.00 | 62,900.00 | 1,040,425 |
| 29 Mar 2024 | 61,100.00 | 61,100.00 | 59,700.00 | 60,000.00 | 60,000.00 | 308,564 |
| 28 Mar 2024 | 61,200.00 | 61,800.00 | 60,500.00 | 60,600.00 | 60,600.00 | 441,607 |
| 27 Mar 2024 | 60,500.00 | 61,100.00 | 60,000.00 | 60,600.00 | 60,600.00 | 454,369 |
| 26 Mar 2024 | 58,200.00 | 60,300.00 | 58,100.00 | 60,200.00 | 60,200.00 | 689,234 |
| 25 Mar 2024 | 58,000.00 | 58,100.00 | 57,600.00 | 57,800.00 | 57,800.00 | 162,376 |
| 22 Mar 2024 | 57,500.00 | 58,400.00 | 57,500.00 | 58,000.00 | 58,000.00 | 262,605 |
| 21 Mar 2024 | 57,600.00 | 57,800.00 | 57,200.00 | 57,500.00 | 57,500.00 | 312,095 |
| 20 Mar 2024 | 57,700.00 | 57,700.00 | 57,000.00 | 57,500.00 | 57,500.00 | 213,029 |
| 19 Mar 2024 | 57,700.00 | 57,800.00 | 57,200.00 | 57,200.00 | 57,200.00 | 304,879 |
| 18 Mar 2024 | 58,100.00 | 58,200.00 | 57,500.00 | 57,800.00 | 57,800.00 | 250,740 |
| 15 Mar 2024 | 58,200.00 | 58,400.00 | 57,600.00 | 58,000.00 | 58,000.00 | 344,970 |
| 14 Mar 2024 | 58,800.00 | 59,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | 458,576 |
| 13 Mar 2024 | 59,500.00 | 59,600.00 | 58,800.00 | 59,000.00 | 59,000.00 | 225,988 |
| 12 Mar 2024 | 59,300.00 | 60,200.00 | 58,800.00 | 59,400.00 | 59,400.00 | 321,199 |
| 11 Mar 2024 | 58,400.00 | 59,400.00 | 58,200.00 | 58,900.00 | 58,900.00 | 322,442 |
| 08 Mar 2024 | 58,600.00 | 58,700.00 | 57,400.00 | 57,900.00 | 57,900.00 | 386,285 |
| 07 Mar 2024 | 58,700.00 | 58,900.00 | 58,000.00 | 58,100.00 | 58,100.00 | 394,752 |
| 06 Mar 2024 | 59,100.00 | 59,500.00 | 58,900.00 | 59,200.00 | 59,200.00 | 187,501 |
| 05 Mar 2024 | 59,500.00 | 60,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | 338,208 |
| 04 Mar 2024 | 60,800.00 | 61,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 676,644 |
| 29 Feb 2024 | 61,300.00 | 62,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | 3,520,750 |
| 28 Feb 2024 | 60,200.00 | 61,900.00 | 60,200.00 | 61,700.00 | 61,700.00 | 500,375 |
| 27 Feb 2024 | 60,400.00 | 60,800.00 | 59,800.00 | 59,900.00 | 59,900.00 | 240,413 |
| 26 Feb 2024 | 60,700.00 | 61,100.00 | 60,500.00 | 60,500.00 | 60,500.00 | 196,460 |
| 23 Feb 2024 | 61,000.00 | 61,200.00 | 60,500.00 | 60,700.00 | 60,700.00 | 207,462 |
| 22 Feb 2024 | 61,800.00 | 61,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 144,605 |
| 21 Feb 2024 | 61,000.00 | 61,800.00 | 60,800.00 | 61,300.00 | 61,300.00 | 272,283 |
| 20 Feb 2024 | 61,300.00 | 61,400.00 | 60,300.00 | 60,500.00 | 60,500.00 | 158,624 |
| 19 Feb 2024 | 60,700.00 | 61,800.00 | 60,600.00 | 61,500.00 | 61,500.00 | 302,978 |
| 16 Feb 2024 | 59,900.00 | 60,700.00 | 59,500.00 | 60,700.00 | 60,700.00 | 228,332 |
| 15 Feb 2024 | 59,600.00 | 59,700.00 | 59,200.00 | 59,400.00 | 59,400.00 | 148,773 |
| 14 Feb 2024 | 59,000.00 | 59,800.00 | 58,700.00 | 59,100.00 | 59,100.00 | 215,318 |
| 13 Feb 2024 | 61,000.00 | 61,000.00 | 59,100.00 | 59,300.00 | 59,300.00 | 527,771 |
| 08 Feb 2024 | 60,900.00 | 61,700.00 | 60,300.00 | 60,600.00 | 60,600.00 | 415,068 |
| 07 Feb 2024 | 60,800.00 | 61,800.00 | 60,400.00 | 60,900.00 | 60,900.00 | 262,608 |
| 06 Feb 2024 | 60,600.00 | 61,400.00 | 60,200.00 | 60,800.00 | 60,800.00 | 369,972 |
| 05 Feb 2024 | 60,000.00 | 61,300.00 | 59,100.00 | 60,500.00 | 60,500.00 | 352,136 |
| 02 Feb 2024 | 59,000.00 | 60,300.00 | 58,600.00 | 59,700.00 | 59,700.00 | 302,861 |
| 01 Feb 2024 | 57,800.00 | 59,200.00 | 57,800.00 | 58,900.00 | 58,900.00 | 267,149 |
| 31 Jan 2024 | 58,500.00 | 58,700.00 | 57,600.00 | 58,300.00 | 58,300.00 | 252,482 |
| 30 Jan 2024 | 59,900.00 | 59,900.00 | 58,600.00 | 58,700.00 | 58,700.00 | 327,637 |
| 29 Jan 2024 | 60,500.00 | 60,500.00 | 58,100.00 | 59,500.00 | 59,500.00 | 406,742 |
| 26 Jan 2024 | 59,600.00 | 60,600.00 | 59,100.00 | 60,100.00 | 60,100.00 | 200,595 |
| 25 Jan 2024 | 59,600.00 | 59,700.00 | 58,700.00 | 59,500.00 | 59,500.00 | 138,076 |
| 24 Jan 2024 | 59,800.00 | 59,800.00 | 58,800.00 | 59,400.00 | 59,400.00 | 133,028 |
| 23 Jan 2024 | 58,400.00 | 60,000.00 | 58,000.00 | 59,600.00 | 59,600.00 | 247,792 |
| 22 Jan 2024 | 57,500.00 | 58,600.00 | 57,000.00 | 58,600.00 | 58,600.00 | 234,359 |
| 19 Jan 2024 | 57,800.00 | 58,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 282,805 |
| 18 Jan 2024 | 57,400.00 | 58,500.00 | 57,100.00 | 57,500.00 | 57,500.00 | 281,011 |
| 17 Jan 2024 | 59,000.00 | 59,500.00 | 57,200.00 | 57,400.00 | 57,400.00 | 457,428 |
| 16 Jan 2024 | 60,100.00 | 60,500.00 | 59,100.00 | 59,100.00 | 59,100.00 | 376,030 |
| 15 Jan 2024 | 60,800.00 | 60,900.00 | 60,500.00 | 60,500.00 | 60,500.00 | 25,380 |
| 12 Jan 2024 | 61,900.00 | 62,000.00 | 60,600.00 | 61,000.00 | 61,000.00 | 341,210 |
| 11 Jan 2024 | 62,100.00 | 62,400.00 | 61,400.00 | 62,000.00 | 62,000.00 | 282,354 |
| 10 Jan 2024 | 62,500.00 | 63,100.00 | 61,600.00 | 61,800.00 | 61,800.00 | 285,994 |
| 09 Jan 2024 | 63,000.00 | 63,300.00 | 62,400.00 | 62,900.00 | 62,900.00 | 230,087 |
| 08 Jan 2024 | 63,000.00 | 63,300.00 | 62,200.00 | 62,300.00 | 62,300.00 | 213,502 |
| 05 Jan 2024 | 63,300.00 | 63,500.00 | 62,500.00 | 62,800.00 | 62,800.00 | 272,265 |
| 04 Jan 2024 | 64,200.00 | 64,600.00 | 62,600.00 | 63,200.00 | 63,200.00 | 424,659 |
| 03 Jan 2024 | 65,300.00 | 65,400.00 | 64,400.00 | 64,500.00 | 64,500.00 | 246,671 |
| 02 Jan 2024 | 65,200.00 | 65,800.00 | 64,800.00 | 65,600.00 | 65,600.00 | 176,096 |
| 28 Dec 2023 | 64,400.00 | 65,400.00 | 64,300.00 | 65,400.00 | 65,400.00 | 230,139 |
| 27 Dec 2023 | 64,600.00 | 65,000.00 | 63,900.00 | 64,300.00 | 64,300.00 | 207,561 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 65,100.00 | 65,100.00 | 64,500.00 | 64,800.00 | 64,600.00 | 203,247 |
| 22 Dec 2023 | 65,100.00 | 65,200.00 | 64,600.00 | 64,700.00 | 64,500.31 | 229,912 |
| 21 Dec 2023 | 65,300.00 | 66,100.00 | 64,900.00 | 65,200.00 | 64,998.76 | 263,799 |
| 20 Dec 2023 | 65,800.00 | 66,200.00 | 65,300.00 | 65,800.00 | 65,596.91 | 236,695 |
| 19 Dec 2023 | 65,000.00 | 65,800.00 | 65,000.00 | 65,700.00 | 65,497.22 | 162,752 |
| 18 Dec 2023 | 65,800.00 | 65,900.00 | 65,000.00 | 65,500.00 | 65,297.84 | 220,873 |
| 15 Dec 2023 | 65,500.00 | 66,200.00 | 65,500.00 | 66,000.00 | 65,796.30 | 203,230 |
| 14 Dec 2023 | 64,900.00 | 65,800.00 | 64,700.00 | 65,600.00 | 65,397.53 | 300,341 |
| 13 Dec 2023 | 65,000.00 | 65,300.00 | 64,300.00 | 64,400.00 | 64,201.23 | 167,640 |
| 12 Dec 2023 | 65,100.00 | 65,400.00 | 64,800.00 | 65,000.00 | 64,799.38 | 151,769 |
| 11 Dec 2023 | 64,600.00 | 65,000.00 | 64,300.00 | 64,800.00 | 64,600.00 | 255,578 |
| 08 Dec 2023 | 64,600.00 | 64,800.00 | 64,100.00 | 64,300.00 | 64,101.54 | 221,555 |
| 07 Dec 2023 | 64,800.00 | 64,900.00 | 64,300.00 | 64,400.00 | 64,201.23 | 142,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.