Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 69,100.00 | 70,300.00 | 68,700.00 | 69,800.00 | 62,592.82 | 43,120 |
| 2024-04-26 | 68,400.00 | 69,200.00 | 67,200.00 | 68,600.00 | 61,516.73 | 35,557 |
| 2024-04-25 | 66,800.00 | 69,800.00 | 66,300.00 | 68,200.00 | 61,158.03 | 82,439 |
| 2024-04-24 | 67,900.00 | 67,900.00 | 66,600.00 | 66,800.00 | 59,902.59 | 34,793 |
| 2024-04-23 | 66,900.00 | 67,900.00 | 66,400.00 | 67,600.00 | 60,619.98 | 39,944 |
| 2024-04-22 | 65,200.00 | 66,900.00 | 64,800.00 | 66,900.00 | 59,992.26 | 51,782 |
| 2024-04-19 | 65,000.00 | 65,200.00 | 63,900.00 | 64,500.00 | 57,840.07 | 57,848 |
| 2024-04-18 | 65,000.00 | 65,700.00 | 64,900.00 | 65,400.00 | 58,647.14 | 42,573 |
| 2024-04-17 | 65,400.00 | 66,700.00 | 64,800.00 | 65,000.00 | 58,288.45 | 65,911 |
| 2024-04-16 | 67,000.00 | 67,200.00 | 64,500.00 | 65,300.00 | 58,557.47 | 189,973 |
| 2024-04-15 | 67,300.00 | 68,100.00 | 67,000.00 | 67,300.00 | 60,350.96 | 53,552 |
| 2024-04-12 | 70,300.00 | 70,700.00 | 67,500.00 | 68,000.00 | 60,978.68 | 128,914 |
| 2024-04-11 | 70,600.00 | 71,300.00 | 70,000.00 | 70,500.00 | 63,220.55 | 44,552 |
| 2024-04-09 | 71,500.00 | 72,700.00 | 70,100.00 | 71,200.00 | 63,848.27 | 39,853 |
| 2024-04-08 | 71,400.00 | 71,900.00 | 70,700.00 | 71,100.00 | 63,758.59 | 41,409 |
| 2024-04-05 | 71,100.00 | 72,000.00 | 70,900.00 | 71,300.00 | 63,937.94 | 21,460 |
| 2024-04-04 | 72,700.00 | 72,800.00 | 71,300.00 | 71,500.00 | 64,117.29 | 40,040 |
| 2024-04-03 | 73,000.00 | 73,300.00 | 72,000.00 | 72,000.00 | 64,565.66 | 56,703 |
| 2024-04-02 | 73,900.00 | 74,200.00 | 72,800.00 | 72,900.00 | 65,372.73 | 44,133 |
| 2024-04-01 | 72,700.00 | 75,100.00 | 72,400.00 | 74,400.00 | 66,717.85 | 65,670 |
| 2024-03-29 | 74,000.00 | 74,200.00 | 72,200.00 | 72,200.00 | 64,745.01 | 35,158 |
| 2024-03-28 | 73,500.00 | 74,100.00 | 73,100.00 | 73,600.00 | 66,000.46 | 27,470 |
| 2024-03-27 | 73,500.00 | 74,400.00 | 73,300.00 | 73,500.00 | 65,910.78 | 36,892 |
| 2024-03-26 | 73,400.00 | 74,200.00 | 73,100.00 | 73,800.00 | 66,179.80 | 37,701 |
| 2024-03-25 | 74,300.00 | 74,400.00 | 72,200.00 | 72,900.00 | 65,372.73 | 71,120 |
| 2024-03-22 | 73,500.00 | 74,800.00 | 73,500.00 | 74,200.00 | 66,538.50 | 39,253 |
| 2024-03-21 | 74,100.00 | 74,400.00 | 72,800.00 | 74,000.00 | 66,359.15 | 58,849 |
| 2024-03-20 | 73,300.00 | 74,000.00 | 72,900.00 | 73,300.00 | 65,731.43 | 40,183 |
| 2024-03-19 | 72,700.00 | 74,200.00 | 72,700.00 | 73,300.00 | 65,731.43 | 36,280 |
| 2024-03-18 | 73,800.00 | 74,000.00 | 72,600.00 | 72,900.00 | 65,372.73 | 42,556 |
| 2024-03-15 | 72,500.00 | 74,000.00 | 71,800.00 | 73,600.00 | 66,000.46 | 75,425 |
| 2024-03-14 | 72,600.00 | 73,400.00 | 72,500.00 | 72,500.00 | 65,014.04 | 103,724 |
| 2024-03-13 | 74,200.00 | 74,200.00 | 71,500.00 | 72,600.00 | 65,103.71 | 120,824 |
| 2024-03-12 | 76,000.00 | 76,000.00 | 73,500.00 | 74,000.00 | 66,359.15 | 79,844 |
| 2024-03-11 | 75,100.00 | 75,800.00 | 75,000.00 | 75,600.00 | 67,793.95 | 33,083 |
| 2024-03-08 | 76,500.00 | 76,900.00 | 75,200.00 | 75,700.00 | 67,883.62 | 28,800 |
| 2024-03-07 | 75,900.00 | 76,400.00 | 74,500.00 | 75,300.00 | 67,524.92 | 50,335 |
| 2024-03-06 | 76,500.00 | 77,200.00 | 75,700.00 | 75,900.00 | 68,062.97 | 29,854 |
| 2024-03-05 | 76,300.00 | 77,700.00 | 76,300.00 | 76,800.00 | 68,870.04 | 23,353 |
| 2024-03-04 | 78,300.00 | 78,800.00 | 76,600.00 | 77,000.00 | 69,049.39 | 44,144 |
| 2024-02-29 | 77,100.00 | 78,400.00 | 76,900.00 | 77,600.00 | 69,587.44 | 48,863 |
| 2024-02-28 | 77,300.00 | 77,900.00 | 76,300.00 | 77,500.00 | 69,497.76 | 46,599 |
| 2024-02-27 | 76,300.00 | 78,600.00 | 75,700.00 | 76,600.00 | 68,690.69 | 57,697 |
| 2024-02-26 | 80,300.00 | 80,400.00 | 75,600.00 | 76,000.00 | 68,152.64 | 152,283 |
| 2024-02-23 | 80,400.00 | 80,700.00 | 79,200.00 | 80,000.00 | 71,739.63 | 45,976 |
| 2024-02-22 | 81,700.00 | 81,900.00 | 79,800.00 | 80,100.00 | 71,829.30 | 76,463 |
| 2024-02-21 | 83,300.00 | 83,900.00 | 80,700.00 | 81,100.00 | 72,726.05 | 84,527 |
| 2024-02-20 | 84,700.00 | 84,900.00 | 82,200.00 | 82,700.00 | 74,160.84 | 53,275 |
| 2024-02-19 | 82,900.00 | 86,500.00 | 81,100.00 | 85,000.00 | 76,223.35 | 79,493 |
| 2024-02-16 | 81,000.00 | 83,500.00 | 80,200.00 | 82,900.00 | 74,340.19 | 97,506 |
| 2024-02-15 | 84,000.00 | 84,100.00 | 79,900.00 | 80,300.00 | 72,008.65 | 114,427 |
| 2024-02-14 | 82,800.00 | 83,700.00 | 81,600.00 | 82,400.00 | 73,891.81 | 88,408 |
| 2024-02-13 | 90,800.00 | 92,100.00 | 82,700.00 | 83,200.00 | 74,609.21 | 238,970 |
| 2024-02-12 | 90,100.00 | 90,100.00 | 90,100.00 | 90,100.00 | 80,796.75 | 0 |
| 2024-02-08 | 91,200.00 | 92,000.00 | 89,100.00 | 90,100.00 | 80,796.75 | 95,283 |
| 2024-02-07 | 86,900.00 | 91,700.00 | 86,600.00 | 91,100.00 | 81,693.50 | 204,146 |
| 2024-02-06 | 86,000.00 | 88,900.00 | 85,900.00 | 87,400.00 | 78,375.54 | 127,664 |
| 2024-02-05 | 86,400.00 | 87,800.00 | 84,500.00 | 87,100.00 | 78,106.52 | 114,070 |
| 2024-02-02 | 86,400.00 | 87,800.00 | 83,500.00 | 86,200.00 | 77,299.45 | 176,540 |
| 2024-02-01 | 81,200.00 | 86,500.00 | 81,200.00 | 86,000.00 | 77,120.10 | 242,198 |
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.