Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 60,500.00 | 61,600.00 | 60,100.00 | 61,200.00 | 54,880.81 | 49,129 |
| 2024-07-25 | 60,400.00 | 60,800.00 | 59,700.00 | 60,000.00 | 53,804.72 | 68,548 |
| 2024-07-24 | 60,400.00 | 61,200.00 | 60,200.00 | 60,600.00 | 54,342.77 | 36,793 |
| 2024-07-23 | 62,000.00 | 62,100.00 | 60,300.00 | 60,500.00 | 54,253.09 | 84,864 |
| 2024-07-22 | 61,900.00 | 62,100.00 | 61,300.00 | 61,900.00 | 55,508.54 | 37,149 |
| 2024-07-19 | 61,800.00 | 62,100.00 | 61,200.00 | 61,800.00 | 55,418.86 | 56,332 |
| 2024-07-18 | 62,300.00 | 62,500.00 | 61,300.00 | 62,300.00 | 55,867.23 | 62,093 |
| 2024-07-17 | 61,400.00 | 62,500.00 | 61,100.00 | 62,200.00 | 55,777.56 | 99,421 |
| 2024-07-16 | 62,400.00 | 62,400.00 | 61,100.00 | 61,200.00 | 54,880.81 | 156,040 |
| 2024-07-15 | 63,000.00 | 63,200.00 | 62,100.00 | 62,400.00 | 55,956.91 | 58,967 |
| 2024-07-12 | 62,500.00 | 63,400.00 | 62,200.00 | 62,900.00 | 56,405.28 | 67,737 |
| 2024-07-11 | 62,400.00 | 62,800.00 | 62,100.00 | 62,200.00 | 55,777.56 | 75,292 |
| 2024-07-10 | 62,500.00 | 62,700.00 | 62,100.00 | 62,200.00 | 55,777.56 | 44,574 |
| 2024-07-09 | 62,800.00 | 63,300.00 | 62,200.00 | 62,600.00 | 56,136.26 | 76,721 |
| 2024-07-08 | 61,800.00 | 62,600.00 | 61,500.00 | 62,400.00 | 55,956.91 | 47,925 |
| 2024-07-05 | 62,600.00 | 63,000.00 | 61,700.00 | 61,800.00 | 55,418.86 | 83,999 |
| 2024-07-04 | 62,400.00 | 63,200.00 | 62,000.00 | 62,400.00 | 55,956.91 | 52,635 |
| 2024-07-03 | 63,000.00 | 63,400.00 | 62,200.00 | 62,200.00 | 55,777.56 | 62,631 |
| 2024-07-02 | 63,700.00 | 63,700.00 | 62,700.00 | 62,800.00 | 56,315.61 | 59,810 |
| 2024-07-01 | 63,500.00 | 64,200.00 | 63,400.00 | 63,900.00 | 57,302.03 | 26,939 |
| 2024-06-28 | 63,400.00 | 64,200.00 | 63,300.00 | 63,500.00 | 56,943.33 | 41,751 |
| 2024-06-27 | 63,300.00 | 63,700.00 | 62,600.00 | 63,000.00 | 56,494.96 | 74,260 |
| 2024-06-26 | 63,900.00 | 64,100.00 | 63,400.00 | 63,700.00 | 57,122.68 | 42,518 |
| 2024-06-25 | 64,600.00 | 64,800.00 | 64,000.00 | 64,200.00 | 57,571.05 | 27,645 |
| 2024-06-24 | 64,900.00 | 65,200.00 | 64,200.00 | 64,300.00 | 57,660.72 | 37,827 |
| 2024-06-21 | 65,300.00 | 65,400.00 | 64,400.00 | 65,400.00 | 58,647.14 | 59,013 |
| 2024-06-20 | 63,800.00 | 65,700.00 | 63,300.00 | 65,100.00 | 58,378.12 | 78,820 |
| 2024-06-19 | 64,000.00 | 64,000.00 | 62,600.00 | 63,600.00 | 57,033.00 | 80,731 |
| 2024-06-18 | 63,900.00 | 64,100.00 | 63,400.00 | 63,600.00 | 57,033.00 | 87,875 |
| 2024-06-17 | 64,500.00 | 64,700.00 | 63,800.00 | 64,000.00 | 57,391.70 | 81,425 |
| 2024-06-14 | 64,100.00 | 65,100.00 | 63,800.00 | 64,800.00 | 58,109.10 | 61,912 |
| 2024-06-13 | 65,300.00 | 65,600.00 | 64,000.00 | 64,000.00 | 57,391.70 | 100,155 |
| 2024-06-12 | 64,300.00 | 65,200.00 | 64,300.00 | 65,200.00 | 58,467.80 | 47,187 |
| 2024-06-11 | 64,300.00 | 64,900.00 | 64,000.00 | 64,400.00 | 57,750.40 | 71,107 |
| 2024-06-10 | 64,500.00 | 64,600.00 | 63,900.00 | 64,100.00 | 57,481.38 | 67,340 |
| 2024-06-07 | 64,600.00 | 65,400.00 | 64,600.00 | 64,900.00 | 58,198.77 | 63,636 |
| 2024-06-05 | 65,200.00 | 65,400.00 | 64,500.00 | 64,600.00 | 57,929.75 | 70,827 |
| 2024-06-04 | 65,800.00 | 65,900.00 | 64,800.00 | 65,000.00 | 58,288.45 | 77,500 |
| 2024-06-03 | 66,200.00 | 66,900.00 | 65,600.00 | 66,100.00 | 59,274.87 | 40,858 |
| 2024-05-31 | 65,500.00 | 66,400.00 | 65,300.00 | 65,900.00 | 59,095.52 | 48,815 |
| 2024-05-30 | 65,100.00 | 65,500.00 | 64,800.00 | 65,000.00 | 58,288.45 | 41,146 |
| 2024-05-29 | 65,500.00 | 65,700.00 | 64,900.00 | 65,600.00 | 58,826.49 | 68,495 |
| 2024-05-28 | 66,300.00 | 66,300.00 | 65,700.00 | 65,900.00 | 59,095.52 | 53,650 |
| 2024-05-27 | 65,900.00 | 67,000.00 | 65,600.00 | 66,300.00 | 59,454.22 | 73,232 |
| 2024-05-24 | 66,000.00 | 66,300.00 | 65,400.00 | 65,800.00 | 59,005.84 | 63,325 |
| 2024-05-23 | 67,400.00 | 67,800.00 | 66,300.00 | 66,400.00 | 59,543.89 | 75,935 |
| 2024-05-22 | 67,100.00 | 68,000.00 | 66,700.00 | 67,400.00 | 60,440.63 | 42,843 |
| 2024-05-21 | 67,900.00 | 68,200.00 | 67,000.00 | 67,100.00 | 60,171.61 | 57,903 |
| 2024-05-20 | 69,000.00 | 69,400.00 | 68,000.00 | 68,100.00 | 61,068.36 | 57,711 |
| 2024-05-17 | 69,100.00 | 69,800.00 | 68,800.00 | 69,100.00 | 61,965.10 | 33,757 |
| 2024-05-16 | 70,400.00 | 70,800.00 | 68,800.00 | 69,200.00 | 62,054.78 | 67,720 |
| 2024-05-14 | 70,300.00 | 70,300.00 | 69,000.00 | 69,400.00 | 62,234.13 | 48,786 |
| 2024-05-13 | 70,300.00 | 70,500.00 | 69,500.00 | 69,800.00 | 62,592.82 | 31,987 |
| 2024-05-10 | 71,300.00 | 71,300.00 | 69,700.00 | 70,300.00 | 63,041.20 | 44,530 |
| 2024-05-09 | 71,100.00 | 71,500.00 | 70,600.00 | 70,700.00 | 63,399.89 | 55,171 |
| 2024-05-08 | 70,000.00 | 71,300.00 | 69,700.00 | 71,300.00 | 63,937.94 | 57,521 |
| 2024-05-07 | 70,400.00 | 70,500.00 | 69,600.00 | 70,000.00 | 62,772.17 | 29,411 |
| 2024-05-03 | 70,200.00 | 70,200.00 | 69,600.00 | 69,700.00 | 62,503.15 | 28,644 |
| 2024-05-02 | 68,800.00 | 70,200.00 | 68,800.00 | 69,700.00 | 62,503.15 | 22,740 |
| 2024-04-30 | 70,100.00 | 70,300.00 | 69,300.00 | 69,700.00 | 62,503.15 | 30,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 1,300.0000 KRW |
| 2026-03-30 | 2,800.0000 KRW |
| 2025-06-27 | 1,200.0000 KRW |
| 2025-03-28 | 3,800.0000 KRW |
| 2023-12-27 | 3,800.0000 KRW |
| 2022-12-28 | 3,300.0000 KRW |
| 2021-12-29 | 2,800.0000 KRW |
| 2020-12-29 | 2,800.0000 KRW |
| 2019-12-27 | 3,800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.