KRX · 008770 · stock

Hotel Shilla Co.,Ltd (008770) stock price history

Every KRX trading session of Hotel Shilla Co.,Ltd from Jan 4, 2000 to Nov 13, 2026: 6,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 008770 data, free keyYear by year table

008770 adjusted close, 2000 to 2026

008770Hotel Shilla Co.,Ltd
₩34,950-24.4% over one year
20052010201520202025
₩133,144
All time high, 2015
₩70,300
52 week high, ₩33,850 low
6,701
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

008770 key facts

  • Hotel Shilla Co.,Ltd (008770) closed at ₩34,950 on Nov 13, 2026 on KRX.
  • 008770's all time high close is ₩133,144, set on Aug 5, 2015; its all time low close is ₩2,812 on May 22, 2000.
  • 008770's 52 week range is ₩33,850 to ₩70,300.
  • 008770 returned -24.4% over the year to Nov 13, 2026 and -56.7% over five years.
  • Over ten years 008770 returned -32%, -3.7% a year compounded.
  • 008770's deepest drawdown was -74.0% from Aug 6, 2015 to Oct 30, 2026.
  • DataCedar holds 6,701 daily sessions of 008770 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

008770 price chart, 2000 to 2026

008770 adjusted close, Jan 4, 2000 to Nov 13, 2026₩3,154₩10,779₩36,839₩125,908200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

008770 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-6.6%
3 months-19.5%
6 months-42.8%
Year to date-21.6%
1 year-24.4%
3 years-45.6%
5 years-56.7%
10 years-31.7%
Since Jan 4, 2000+543.2%
Compound annual growth, 26.9 years+7.2%

008770 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩133,144 on Aug 5, 2015
All time low close
₩2,812 on May 22, 2000
52 week high
₩70,300 on Apr 29, 2026
52 week low
₩33,850 on Nov 2, 2026
Deepest drawdown
-74.0% from Aug 6, 2015 to Oct 30, 2026, not yet recovered
Best single session
+17.3% on Aug 10, 2023
Worst single session
-20.4% on May 18, 2000
Volatility, 1 year annualised
46.5%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
6.4×
Best calendar year
2005, +110%
Worst calendar year
2024, -44%

008770 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩45,050₩70,300₩33,850₩34,950-21.6%64.3M209
2025₩36,750₩57,300₩36,200₩44,600+20.9%46.1M241
2024₩65,200₩65,800₩35,900₩36,900-43.6%51.9M244
2023₩81,348₩93,710₩57,721₩65,400-21.1%94M245
2022₩78,268₩85,329₩60,267₩82,844+6.8%70.6M244
2021₩82,234₩102,172₩69,438₩77,572-5.0%140M248
2020₩91,132₩109,834₩60,062₩81,639-9.1%170.4M248
2019₩76,562₩116,272₩68,285₩89,846+19.2%132.2M246
2018₩85,214₩129,439₩67,171₩75,380-9.5%125.3M244
2017₩46,424₩88,356₩41,103₩83,253+77.1%124.9M241
2016₩75,395₩76,849₩45,789₩47,009-37.2%122.1M246
2015₩88,473₩137,968₩74,001₩74,910-15.1%105.5M249
2014₩64,304₩130,241₩53,346₩88,184+38.0%89M245
2013₩42,437₩70,392₩39,512₩63,919+51.6%77.9M247
2012₩36,862₩56,960₩36,862₩42,149+14.9%80M248
2011₩26,324₩38,422₩20,322₩36,672+39.8%125.1M248
2010₩19,353₩31,226₩17,623₩26,229+36.2%109.4M251
2009₩12,099₩19,858₩11,268₩19,259+62.3%138.2M253
2008₩20,450₩27,585₩7,771₩11,869-42.0%114.4M257
2007₩13,529₩33,126₩11,821₩20,450+50.2%89.9M246
2006₩11,526₩15,205₩9,132₩13,619+18.6%72.6M248
2005₩5,485₩11,703₩5,328₩11,481+110.0%85.4M259
2004₩4,637₩5,803₩3,886₩5,468+17.9%71.3M262
2003₩3,885₩4,952₩3,072₩4,637+18.9%77.3M259
2002₩6,776₩10,283₩3,901₩3,901-42.4%175.3M260
2001₩3,304₩6,873₩2,978₩6,776+105.1%156.3M260
2000₩4,920₩5,698₩2,669₩3,304n/a115M253

008770 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩34,950+1.0%
October 2026₩34,600-12.1%
September 2026₩39,350-10.8%
August 2026₩44,100+1.3%
July 2026₩43,550-7.6%
June 2026₩47,150-14.4%
May 2026₩55,100-15.9%
April 2026₩65,500+48.9%
March 2026₩44,000-8.2%
February 2026₩47,950+3.8%
January 2026₩46,200+3.6%
December 2025₩44,600-2.0%

About the 008770 data

Daily bars. 6,701 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A008770/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

008770 share price history

Start with any symbol.

Start free