Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	73,600.00	74,200.00	73,000.00	73,600.00	62,904.14	46,972
2023-11-02	73,500.00	73,700.00	72,500.00	73,000.00	62,391.33	49,655
2023-11-01	72,500.00	73,300.00	72,200.00	73,200.00	62,562.27	36,166
2023-10-31	72,600.00	73,500.00	71,700.00	72,100.00	61,622.12	40,025
2023-10-30	71,000.00	72,000.00	70,900.00	72,000.00	61,536.66	29,765
2023-10-27	72,700.00	72,700.00	69,800.00	71,300.00	60,938.38	37,089
2023-10-26	72,900.00	73,100.00	71,800.00	71,900.00	61,451.19	37,421
2023-10-25	70,900.00	73,500.00	70,500.00	73,100.00	62,476.80	65,096
2023-10-24	69,500.00	71,200.00	69,300.00	71,000.00	60,681.98	44,281
2023-10-23	69,400.00	71,000.00	68,400.00	69,500.00	59,399.97	67,472
2023-10-22	68,900.00	68,900.00	68,900.00	68,900.00	58,887.16	0
2023-10-20	69,500.00	70,200.00	68,100.00	68,900.00	58,887.16	40,232
2023-10-19	70,300.00	70,700.00	69,500.00	69,800.00	59,656.37	41,203
2023-10-18	70,100.00	71,300.00	70,000.00	70,700.00	60,425.58	61,656
2023-10-17	70,400.00	70,700.00	69,500.00	70,000.00	59,827.31	34,088
2023-10-16	70,900.00	71,000.00	69,300.00	69,900.00	59,741.84	37,317
2023-10-13	71,000.00	71,800.00	70,800.00	70,900.00	60,596.51	36,891
2023-10-12	72,400.00	72,700.00	71,200.00	71,700.00	61,280.25	65,038
2023-10-11	72,800.00	73,200.00	72,100.00	72,500.00	61,963.99	37,505
2023-10-10	71,900.00	73,400.00	71,500.00	72,800.00	62,220.40	74,756
2023-10-09	70,800.00	70,800.00	70,800.00	70,800.00	60,511.05	0
2023-10-06	71,600.00	71,600.00	70,700.00	70,800.00	60,511.05	32,222
2023-10-05	69,800.00	71,900.00	69,800.00	70,900.00	60,596.51	52,610
2023-10-04	70,800.00	71,000.00	68,700.00	69,600.00	59,485.44	64,582
2023-09-27	71,300.00	71,600.00	70,800.00	71,500.00	61,109.32	31,164
2023-09-26	74,300.00	74,500.00	71,100.00	71,900.00	61,451.19	87,072
2023-09-25	74,300.00	75,500.00	74,300.00	74,500.00	63,673.35	28,298
2023-09-22	74,500.00	75,000.00	74,000.00	74,600.00	63,758.81	48,659
2023-09-21	75,600.00	75,900.00	74,100.00	74,600.00	63,758.81	71,523
2023-09-20	76,200.00	76,400.00	74,800.00	75,000.00	64,100.68	60,236
2023-09-19	73,200.00	76,400.00	73,200.00	75,800.00	64,784.42	114,868
2023-09-18	73,000.00	73,700.00	72,900.00	73,000.00	62,391.33	23,168
2023-09-15	73,500.00	74,000.00	72,900.00	73,300.00	62,647.74	54,402
2023-09-14	73,700.00	73,800.00	72,500.00	73,100.00	62,476.80	35,238
2023-09-13	72,200.00	73,500.00	72,200.00	73,500.00	62,818.67	28,589
2023-09-12	73,700.00	73,800.00	72,500.00	72,600.00	62,049.46	34,961
2023-09-11	72,800.00	73,800.00	72,700.00	73,400.00	62,733.20	28,666
2023-09-10	73,000.00	73,000.00	73,000.00	73,000.00	62,391.33	0
2023-09-08	72,300.00	73,200.00	71,700.00	73,000.00	62,391.33	26,405
2023-09-07	72,100.00	72,600.00	71,700.00	72,200.00	61,707.59	27,116
2023-09-06	73,100.00	73,400.00	72,400.00	72,500.00	61,963.99	33,348
2023-09-05	73,600.00	74,400.00	73,300.00	73,600.00	62,904.14	25,907
2023-09-04	71,100.00	74,200.00	71,100.00	74,200.00	63,416.94	65,275
2023-09-01	70,700.00	72,200.00	70,700.00	71,400.00	61,023.85	31,149
2023-08-31	71,400.00	71,600.00	70,700.00	71,000.00	60,681.98	43,452
2023-08-30	72,100.00	72,600.00	70,900.00	71,100.00	60,767.45	39,347
2023-08-29	72,100.00	72,400.00	71,400.00	71,800.00	61,365.72	32,336
2023-08-28	71,900.00	72,600.00	71,400.00	72,100.00	61,622.12	35,751
2023-08-25	69,400.00	71,200.00	69,200.00	70,900.00	60,596.51	35,757
2023-08-24	69,700.00	70,500.00	69,600.00	70,100.00	59,912.77	30,100
2023-08-23	69,700.00	70,300.00	69,500.00	69,700.00	59,570.90	39,750
2023-08-22	71,000.00	71,000.00	69,800.00	69,800.00	59,656.37	28,678
2023-08-21	70,700.00	71,000.00	69,800.00	70,300.00	60,083.71	38,159
2023-08-20	70,800.00	70,800.00	70,800.00	70,800.00	60,511.05	0
2023-08-18	70,700.00	72,300.00	70,600.00	70,800.00	60,511.05	47,669
2023-08-17	72,700.00	73,400.00	70,700.00	71,600.00	61,194.79	75,037
2023-08-16	75,500.00	75,600.00	73,000.00	73,900.00	63,160.54	83,293
2023-08-15	76,400.00	76,400.00	76,400.00	76,400.00	65,297.23	0
2023-08-14	74,800.00	76,800.00	74,600.00	76,400.00	65,297.23	101,415
2023-08-11	76,800.00	77,700.00	74,100.00	74,200.00	63,416.94	134,047

← NewerPage 13 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.