Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	82,600.00	83,100.00	81,800.00	82,200.00	70,254.35	64,076
2023-05-19	81,800.00	82,300.00	81,600.00	82,300.00	70,339.82	42,628
2023-05-18	81,400.00	82,300.00	81,200.00	82,200.00	70,254.35	56,962
2023-05-17	81,000.00	81,800.00	80,500.00	81,100.00	69,314.21	55,100
2023-05-16	81,000.00	81,900.00	80,700.00	81,500.00	69,656.08	46,111
2023-05-15	82,100.00	82,100.00	80,600.00	81,200.00	69,399.67	61,584
2023-05-12	81,600.00	82,700.00	80,200.00	82,500.00	70,510.75	159,655
2023-05-11	80,800.00	82,000.00	80,300.00	80,300.00	68,630.47	76,735
2023-05-10	81,600.00	82,600.00	80,700.00	80,800.00	69,057.80	35,926
2023-05-09	81,000.00	82,000.00	80,700.00	81,900.00	69,997.95	33,226
2023-05-08	79,600.00	81,700.00	79,500.00	81,300.00	69,485.14	52,070
2023-05-04	79,500.00	79,800.00	79,100.00	79,600.00	68,032.19	46,453
2023-05-03	80,100.00	80,800.00	79,500.00	79,900.00	68,288.60	47,505
2023-05-02	80,100.00	81,000.00	79,800.00	80,700.00	68,972.34	48,350
2023-04-28	80,000.00	80,000.00	79,000.00	79,800.00	68,203.13	61,364
2023-04-27	80,700.00	81,100.00	79,700.00	79,800.00	68,203.13	38,672
2023-04-26	79,700.00	81,300.00	79,700.00	81,200.00	69,399.67	32,852
2023-04-25	81,100.00	81,300.00	79,900.00	80,400.00	68,715.93	43,485
2023-04-24	81,600.00	81,700.00	80,200.00	80,800.00	69,057.80	40,816
2023-04-23	81,700.00	81,700.00	81,700.00	81,700.00	69,827.01	0
2023-04-21	81,800.00	82,000.00	80,800.00	81,700.00	69,827.01	62,108
2023-04-20	82,800.00	83,000.00	81,600.00	82,600.00	70,596.22	50,770
2023-04-19	83,500.00	83,500.00	82,900.00	83,000.00	70,938.09	37,827
2023-04-18	82,200.00	83,500.00	82,000.00	83,300.00	71,194.49	46,459
2023-04-17	83,500.00	83,600.00	82,000.00	82,700.00	70,681.69	66,987
2023-04-16	83,500.00	83,500.00	83,500.00	83,500.00	71,365.43	0
2023-04-14	82,300.00	83,700.00	82,200.00	83,500.00	71,365.43	75,891
2023-04-13	82,000.00	82,500.00	80,800.00	82,100.00	70,168.88	97,057
2023-04-12	81,300.00	82,700.00	81,100.00	82,700.00	70,681.69	84,193
2023-04-11	79,700.00	81,900.00	79,600.00	81,300.00	69,485.14	66,270
2023-04-10	79,900.00	80,500.00	79,500.00	79,800.00	68,203.13	47,307
2023-04-07	80,800.00	80,800.00	79,300.00	80,000.00	68,374.06	61,534
2023-04-06	81,600.00	82,000.00	80,600.00	80,700.00	68,972.34	47,260
2023-04-05	81,900.00	82,900.00	81,000.00	81,500.00	69,656.08	79,551
2023-04-04	82,100.00	82,300.00	81,100.00	82,100.00	70,168.88	58,330
2023-04-03	82,100.00	83,500.00	81,900.00	82,100.00	70,168.88	65,904
2023-03-31	81,800.00	82,400.00	80,900.00	81,900.00	69,997.95	58,623
2023-03-30	80,400.00	82,400.00	79,600.00	81,700.00	69,827.01	74,612
2023-03-29	79,600.00	80,600.00	79,400.00	80,100.00	68,459.53	49,902
2023-03-28	79,400.00	80,000.00	79,000.00	79,600.00	68,032.19	44,951
2023-03-27	79,600.00	79,800.00	78,500.00	79,300.00	67,775.79	66,186
2023-03-24	79,600.00	79,900.00	79,000.00	79,700.00	68,117.66	52,245
2023-03-23	80,700.00	81,200.00	79,100.00	79,700.00	68,117.66	86,283
2023-03-22	81,300.00	81,500.00	80,300.00	80,800.00	69,057.80	71,092
2023-03-21	80,300.00	81,400.00	80,100.00	81,100.00	69,314.21	52,119
2023-03-20	78,600.00	81,400.00	78,600.00	80,500.00	68,801.40	61,909
2023-03-17	78,900.00	79,700.00	78,500.00	78,800.00	67,348.45	109,412
2023-03-16	78,800.00	79,000.00	77,600.00	78,500.00	67,092.05	107,231
2023-03-15	79,900.00	80,600.00	79,200.00	79,300.00	67,775.79	86,744
2023-03-14	81,600.00	81,700.00	79,300.00	79,400.00	67,861.26	114,848
2023-03-13	83,100.00	83,600.00	81,100.00	82,300.00	70,339.82	104,851
2023-03-12	83,600.00	83,600.00	83,600.00	83,600.00	71,450.90	0
2023-03-10	84,800.00	84,900.00	83,500.00	83,600.00	71,450.90	66,401
2023-03-09	85,500.00	86,000.00	84,900.00	85,200.00	72,818.38	73,847
2023-03-08	86,600.00	86,600.00	85,200.00	85,300.00	72,903.84	48,638
2023-03-07	87,300.00	87,300.00	86,500.00	86,800.00	74,185.86	30,039
2023-03-06	88,000.00	88,000.00	86,900.00	87,200.00	74,527.73	42,490
2023-03-03	88,200.00	88,400.00	86,900.00	87,600.00	74,869.60	43,105
2023-03-02	87,000.00	88,600.00	87,000.00	87,100.00	74,442.26	41,440
2023-02-28	87,300.00	87,800.00	86,700.00	87,000.00	74,356.79	65,261

← NewerPage 15 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.