Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	75,000.00	77,300.00	74,100.00	76,800.00	65,639.10	207,888
2023-08-09	72,800.00	73,100.00	72,000.00	72,600.00	62,049.46	48,583
2023-08-08	74,100.00	74,600.00	72,600.00	72,700.00	62,134.93	36,784
2023-08-07	73,900.00	74,400.00	73,300.00	74,100.00	63,331.48	79,152
2023-08-06	73,600.00	73,600.00	73,600.00	73,600.00	62,904.14	0
2023-08-04	72,300.00	73,800.00	71,700.00	73,600.00	62,904.14	78,886
2023-08-03	71,600.00	72,500.00	71,000.00	72,300.00	61,793.06	54,556
2023-08-02	70,900.00	72,600.00	70,900.00	71,600.00	61,194.79	58,981
2023-08-01	69,400.00	71,800.00	69,400.00	71,600.00	61,194.79	64,477
2023-07-31	69,200.00	70,000.00	69,100.00	70,000.00	59,827.31	42,833
2023-07-28	70,000.00	70,000.00	68,800.00	69,200.00	59,143.56	42,978
2023-07-27	66,900.00	70,500.00	66,900.00	70,400.00	60,169.18	81,181
2023-07-26	68,800.00	68,800.00	66,000.00	67,500.00	57,690.62	98,842
2023-07-25	69,700.00	70,000.00	68,800.00	69,300.00	59,229.03	34,482
2023-07-24	70,000.00	70,300.00	69,100.00	69,700.00	59,570.90	46,445
2023-07-21	70,000.00	70,700.00	69,800.00	70,400.00	60,169.18	25,864
2023-07-20	69,300.00	70,600.00	69,300.00	70,600.00	60,340.11	44,471
2023-07-19	69,800.00	70,800.00	69,500.00	70,100.00	59,912.77	68,043
2023-07-18	70,800.00	71,200.00	69,600.00	69,800.00	59,656.37	41,527
2023-07-17	69,800.00	70,700.00	69,600.00	70,400.00	60,169.18	27,419
2023-07-14	69,800.00	70,300.00	69,400.00	70,100.00	59,912.77	51,986
2023-07-13	69,600.00	70,000.00	68,900.00	69,200.00	59,143.56	79,047
2023-07-12	67,900.00	69,600.00	67,800.00	69,200.00	59,143.56	64,260
2023-07-11	67,200.00	68,500.00	67,100.00	68,100.00	58,203.42	41,480
2023-07-10	65,900.00	67,500.00	65,600.00	67,100.00	57,348.75	46,320
2023-07-09	65,800.00	65,800.00	65,800.00	65,800.00	56,237.67	0
2023-07-07	66,300.00	66,300.00	65,000.00	65,800.00	56,237.67	84,346
2023-07-06	66,500.00	67,500.00	65,700.00	66,800.00	57,092.34	89,142
2023-07-05	67,300.00	67,700.00	66,800.00	67,200.00	57,434.21	58,357
2023-07-04	69,200.00	69,900.00	66,800.00	67,000.00	57,263.28	120,761
2023-07-03	68,800.00	69,800.00	68,500.00	69,800.00	59,656.37	86,537
2023-07-02	68,600.00	68,600.00	68,600.00	68,600.00	58,630.76	0
2023-06-30	69,000.00	69,300.00	68,100.00	68,600.00	58,630.76	87,583
2023-06-29	71,100.00	71,200.00	68,000.00	69,000.00	58,972.63	182,347
2023-06-28	71,600.00	71,900.00	71,100.00	71,100.00	60,767.45	52,692
2023-06-27	70,700.00	71,700.00	70,700.00	71,600.00	61,194.79	70,353
2023-06-26	71,600.00	71,800.00	70,700.00	71,200.00	60,852.92	84,764
2023-06-23	74,700.00	74,800.00	71,900.00	72,300.00	61,793.06	175,929
2023-06-22	75,400.00	75,400.00	74,500.00	74,700.00	63,844.28	84,199
2023-06-21	78,100.00	78,100.00	74,900.00	75,100.00	64,186.15	232,547
2023-06-20	78,700.00	79,300.00	78,100.00	78,200.00	66,835.65	63,980
2023-06-19	79,200.00	79,700.00	78,700.00	78,800.00	67,348.45	47,048
2023-06-18	79,000.00	79,000.00	79,000.00	79,000.00	67,519.39	0
2023-06-16	79,800.00	80,500.00	78,700.00	79,000.00	67,519.39	105,511
2023-06-15	80,700.00	80,700.00	79,700.00	79,800.00	68,203.13	50,187
2023-06-14	80,500.00	80,600.00	79,900.00	80,200.00	68,545.00	42,122
2023-06-13	80,400.00	80,700.00	80,100.00	80,400.00	68,715.93	45,741
2023-06-12	81,000.00	81,400.00	79,800.00	80,200.00	68,545.00	41,486
2023-06-09	81,200.00	82,200.00	80,700.00	81,200.00	69,399.67	65,508
2023-06-08	81,000.00	81,300.00	80,300.00	80,700.00	68,972.34	46,348
2023-06-07	80,600.00	81,000.00	80,300.00	80,300.00	68,630.47	52,136
2023-06-05	80,600.00	81,000.00	80,300.00	80,800.00	69,057.80	27,192
2023-06-02	80,500.00	80,800.00	79,700.00	80,100.00	68,459.53	54,565
2023-06-01	80,300.00	82,000.00	80,100.00	80,300.00	68,630.47	98,393
2023-05-31	79,400.00	81,400.00	79,400.00	80,000.00	68,374.06	1,238,300
2023-05-30	80,000.00	80,100.00	78,600.00	79,300.00	67,775.79	118,570
2023-05-26	80,600.00	80,700.00	79,400.00	80,000.00	68,374.06	124,347
2023-05-25	81,100.00	81,600.00	80,600.00	80,600.00	68,886.87	74,258
2023-05-24	82,300.00	82,300.00	81,000.00	81,400.00	69,570.61	66,357
2023-05-23	82,200.00	82,700.00	82,100.00	82,400.00	70,425.29	30,414

← NewerPage 14 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.