Lotte Shopping historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	79,900.00	82,400.00	79,000.00	82,200.00	73,712.47	146,342
2024-01-30	79,200.00	81,300.00	78,200.00	79,900.00	71,649.95	166,975
2024-01-29	73,800.00	80,100.00	72,800.00	79,400.00	71,201.58	293,263
2024-01-26	73,200.00	74,000.00	72,300.00	73,100.00	65,552.08	30,615
2024-01-25	72,200.00	73,700.00	72,000.00	73,300.00	65,731.43	55,025
2024-01-24	72,100.00	73,000.00	71,200.00	72,200.00	64,745.01	61,774
2024-01-23	71,800.00	73,300.00	71,100.00	72,500.00	65,014.04	105,035
2024-01-22	68,500.00	72,200.00	68,000.00	71,800.00	64,386.31	113,889
2024-01-19	69,500.00	69,500.00	68,600.00	68,800.00	61,696.08	34,661
2024-01-18	67,700.00	69,300.00	67,600.00	68,800.00	61,696.08	59,490
2024-01-17	69,500.00	69,500.00	67,500.00	67,700.00	60,709.66	67,863
2024-01-16	69,600.00	70,400.00	69,200.00	69,700.00	62,503.15	24,142
2024-01-15	70,000.00	70,300.00	69,100.00	70,300.00	63,041.20	3,416
2024-01-12	69,300.00	69,800.00	68,700.00	69,800.00	62,592.82	39,193
2024-01-11	69,100.00	69,700.00	69,000.00	69,000.00	61,875.43	47,161
2024-01-10	70,500.00	71,000.00	68,700.00	68,900.00	61,785.75	104,077
2024-01-09	70,700.00	71,000.00	70,000.00	71,000.00	63,668.92	37,600
2024-01-08	71,200.00	71,600.00	70,400.00	70,400.00	63,130.87	43,784
2024-01-05	73,100.00	73,300.00	70,300.00	70,600.00	63,310.22	108,800
2024-01-04	73,300.00	73,700.00	72,700.00	73,700.00	66,090.13	49,876
2024-01-03	74,500.00	74,500.00	73,400.00	73,600.00	66,000.46	45,245
2024-01-02	75,000.00	75,100.00	73,800.00	74,200.00	66,538.50	48,499
2023-12-28	75,600.00	75,900.00	74,600.00	75,000.00	67,255.90	77,013
2023-12-27	79,400.00	79,400.00	75,300.00	75,600.00	67,793.95	159,941
2023-12-26	79,200.00	81,500.00	78,900.00	81,000.00	69,228.74	128,689
2023-12-22	79,300.00	79,500.00	78,600.00	78,800.00	67,348.45	29,935
2023-12-21	78,600.00	79,100.00	77,800.00	79,000.00	67,519.39	20,890
2023-12-20	78,600.00	79,300.00	78,100.00	79,100.00	67,604.86	62,333
2023-12-19	77,800.00	78,500.00	77,500.00	77,900.00	66,579.24	31,298
2023-12-18	77,900.00	78,500.00	77,400.00	77,700.00	66,408.31	37,596
2023-12-15	77,300.00	78,500.00	77,100.00	77,900.00	66,579.24	51,163
2023-12-14	77,600.00	77,600.00	76,900.00	77,300.00	66,066.44	67,920
2023-12-13	77,400.00	77,400.00	76,900.00	77,100.00	65,895.50	29,021
2023-12-12	77,500.00	77,600.00	76,900.00	76,900.00	65,724.57	31,717
2023-12-11	77,200.00	77,500.00	76,800.00	77,100.00	65,895.50	28,522
2023-12-08	77,000.00	77,200.00	75,900.00	76,900.00	65,724.57	30,742
2023-12-07	76,500.00	76,800.00	75,500.00	76,300.00	65,211.76	32,386
2023-12-06	76,800.00	77,400.00	76,600.00	77,100.00	65,895.50	20,401
2023-12-05	76,400.00	77,400.00	76,200.00	76,800.00	65,639.10	31,758
2023-12-04	77,400.00	77,500.00	76,000.00	76,900.00	65,724.57	32,695
2023-12-01	76,200.00	77,100.00	76,100.00	76,900.00	65,724.57	33,159
2023-11-30	77,500.00	77,600.00	76,300.00	76,500.00	65,382.70	49,671
2023-11-29	78,300.00	78,300.00	76,500.00	76,800.00	65,639.10	67,288
2023-11-28	80,900.00	80,900.00	78,500.00	78,500.00	67,092.05	51,207
2023-11-27	79,200.00	80,800.00	79,000.00	80,700.00	68,972.34	52,351
2023-11-24	79,900.00	79,900.00	78,500.00	79,200.00	67,690.32	22,365
2023-11-23	79,400.00	80,000.00	78,900.00	79,600.00	68,032.19	26,135
2023-11-22	79,700.00	80,200.00	79,400.00	79,700.00	68,117.66	13,591
2023-11-21	79,900.00	80,300.00	79,200.00	80,100.00	68,459.53	36,668
2023-11-20	79,000.00	79,700.00	78,400.00	79,200.00	67,690.32	25,173
2023-11-17	79,400.00	79,700.00	78,000.00	79,200.00	67,690.32	30,697
2023-11-16	78,800.00	79,600.00	77,900.00	79,100.00	67,604.86	33,869
2023-11-15	79,500.00	79,700.00	78,100.00	78,400.00	67,006.58	35,602
2023-11-14	78,500.00	78,600.00	77,200.00	78,400.00	67,006.58	36,035
2023-11-13	78,400.00	78,800.00	77,600.00	77,600.00	66,322.84	46,453
2023-11-10	78,900.00	79,500.00	77,400.00	77,700.00	66,408.31	56,103
2023-11-09	78,600.00	80,300.00	78,600.00	79,600.00	68,032.19	80,567
2023-11-08	76,300.00	80,200.00	76,200.00	79,300.00	67,775.79	182,663
2023-11-07	75,900.00	76,200.00	74,500.00	75,800.00	64,784.42	44,536
2023-11-06	74,300.00	75,800.00	73,700.00	75,800.00	64,784.42	108,591

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.