Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	87,300.00	87,800.00	86,700.00	87,000.00	74,356.79	65,261
2023-02-27	87,400.00	87,500.00	85,700.00	86,700.00	74,100.39	42,311
2023-02-24	88,200.00	88,500.00	87,300.00	87,400.00	74,698.66	232
2023-02-23	88,400.00	89,200.00	87,900.00	88,600.00	75,724.28	203
2023-02-22	88,700.00	89,200.00	88,000.00	88,200.00	75,382.40	158
2023-02-21	90,100.00	90,300.00	89,000.00	89,400.00	76,408.02	201
2023-02-20	89,500.00	90,300.00	89,000.00	90,000.00	76,920.82	213
2023-02-19	88,900.00	88,900.00	88,900.00	88,900.00	75,980.68	0
2023-02-17	88,800.00	89,100.00	87,500.00	88,900.00	75,980.68	303
2023-02-16	89,000.00	89,800.00	88,500.00	88,900.00	75,980.68	145
2023-02-15	89,800.00	90,300.00	88,200.00	88,600.00	75,724.28	131
2023-02-14	91,400.00	91,400.00	89,600.00	89,700.00	76,664.42	725
2023-02-13	92,100.00	92,400.00	90,100.00	90,800.00	77,604.56	134
2023-02-10	91,700.00	93,500.00	91,200.00	92,600.00	79,142.98	244
2023-02-09	92,600.00	93,800.00	91,700.00	91,700.00	78,373.77	426
2023-02-08	92,300.00	92,600.00	91,500.00	92,300.00	78,886.58	324
2023-02-07	93,100.00	93,500.00	92,000.00	92,100.00	78,715.64	50
2023-02-06	93,800.00	94,300.00	93,000.00	93,000.00	79,484.85	140
2023-02-03	93,500.00	94,400.00	93,000.00	94,400.00	80,681.39	75
2023-02-02	94,400.00	95,400.00	93,400.00	93,500.00	79,912.19	981
2023-02-01	94,000.00	94,600.00	93,600.00	94,300.00	80,595.93	33
2023-01-31	96,100.00	96,200.00	93,600.00	94,000.00	80,339.52	122
2023-01-30	96,500.00	96,500.00	95,400.00	95,400.00	81,536.07	40
2023-01-27	96,200.00	97,300.00	95,600.00	96,500.00	82,476.21	137
2023-01-26	96,500.00	97,100.00	95,500.00	96,600.00	82,561.68	205
2023-01-25	100,000.00	100,200.00	96,100.00	96,400.00	82,390.75	532
2023-01-20	101,000.00	102,000.00	99,800.00	100,000.00	85,467.58	41,397
2023-01-19	100,500.00	102,000.00	100,000.00	101,500.00	86,749.59	46,856
2023-01-18	98,700.00	102,000.00	98,100.00	102,000.00	87,176.93	70,307
2023-01-17	99,300.00	99,400.00	97,900.00	99,200.00	84,783.84	34,294
2023-01-16	97,200.00	99,400.00	96,900.00	99,300.00	84,869.31	42,055
2023-01-15	97,500.00	97,500.00	97,500.00	97,500.00	83,330.89	0
2023-01-13	98,400.00	99,300.00	97,100.00	97,500.00	83,330.89	53,798
2023-01-12	98,700.00	98,700.00	97,000.00	98,000.00	83,758.23	43,439
2023-01-11	97,700.00	99,300.00	97,500.00	98,900.00	84,527.44	82,494
2023-01-10	97,700.00	98,500.00	97,000.00	97,300.00	83,159.95	79,351
2023-01-09	95,100.00	98,200.00	94,500.00	97,700.00	83,501.82	111,923
2023-01-06	93,200.00	94,700.00	93,000.00	94,200.00	80,510.46	72,825
2023-01-05	92,600.00	94,700.00	92,600.00	93,900.00	80,254.06	72,286
2023-01-04	93,500.00	94,200.00	92,100.00	92,500.00	79,057.51	63,746
2023-01-03	90,800.00	93,400.00	89,600.00	92,500.00	79,057.51	80,668
2023-01-02	90,800.00	91,800.00	89,000.00	91,100.00	77,860.96	50,200
2022-12-29	92,700.00	92,900.00	90,300.00	91,000.00	77,775.50	66,907
2022-12-28	90,200.00	93,800.00	89,300.00	92,800.00	79,313.91	97,891
2022-12-27	90,000.00	92,700.00	89,800.00	91,000.00	74,955.07	113,404
2022-12-26	88,900.00	89,600.00	88,400.00	89,500.00	73,719.54	45,402
2022-12-23	89,300.00	89,500.00	88,400.00	88,900.00	73,225.33	41,862
2022-12-22	87,700.00	90,000.00	87,500.00	90,000.00	74,131.38	58,432
2022-12-21	88,000.00	88,300.00	87,200.00	87,300.00	71,907.44	42,330
2022-12-20	88,500.00	88,700.00	87,000.00	87,500.00	72,072.18	56,511
2022-12-19	88,000.00	88,900.00	87,400.00	87,900.00	72,401.65	32,025
2022-12-18	88,500.00	88,500.00	88,500.00	88,500.00	72,895.86	0
2022-12-16	87,600.00	89,300.00	87,300.00	88,500.00	72,895.86	66,590
2022-12-15	89,600.00	90,400.00	87,800.00	87,800.00	72,319.28	75,515
2022-12-14	91,300.00	91,500.00	89,500.00	90,000.00	74,131.38	68,749
2022-12-13	92,000.00	92,300.00	90,700.00	91,300.00	75,202.17	63,158
2022-12-12	90,000.00	91,900.00	89,000.00	91,700.00	75,531.64	92,217
2022-12-09	88,700.00	90,400.00	88,200.00	90,100.00	74,213.75	87,009
2022-12-08	90,200.00	90,400.00	87,800.00	88,200.00	72,648.76	103,301
2022-12-07	85,900.00	90,700.00	85,600.00	90,500.00	74,543.23	202,934

← NewerPage 16 of 22 · 1,262 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.