Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	83,900.00	86,000.00	83,500.00	85,100.00	70,095.34	73,324
2022-12-02	84,400.00	85,200.00	83,900.00	83,900.00	69,106.92	54,859
2022-12-01	85,200.00	85,800.00	84,300.00	84,400.00	69,518.77	72,503
2022-11-30	83,700.00	84,800.00	83,600.00	84,500.00	69,601.13	53,235
2022-11-29	83,100.00	84,400.00	82,600.00	84,100.00	69,271.66	33,043
2022-11-28	85,500.00	85,500.00	82,900.00	83,100.00	68,447.98	78,651
2022-11-25	85,700.00	85,800.00	85,200.00	85,600.00	70,507.18	21,834
2022-11-24	86,000.00	86,400.00	85,100.00	85,200.00	70,177.71	60,215
2022-11-23	86,100.00	86,500.00	85,300.00	86,100.00	70,919.02	35,826
2022-11-22	86,900.00	86,900.00	85,100.00	85,300.00	70,260.08	55,872
2022-11-21	86,900.00	87,700.00	85,800.00	86,800.00	71,495.60	63,478
2022-11-18	88,200.00	88,300.00	86,900.00	87,400.00	71,989.81	60,091
2022-11-17	90,500.00	90,800.00	88,200.00	88,300.00	72,731.13	54,998
2022-11-16	91,000.00	91,300.00	89,200.00	91,000.00	74,955.07	56,234
2022-11-15	91,200.00	91,300.00	90,100.00	90,300.00	74,378.49	44,175
2022-11-14	89,700.00	91,500.00	89,200.00	90,600.00	74,625.59	74,874
2022-11-13	90,100.00	90,100.00	90,100.00	90,100.00	74,213.75	0
2022-11-11	89,500.00	90,200.00	88,000.00	90,100.00	74,213.75	96,777
2022-11-10	88,800.00	89,400.00	87,600.00	87,600.00	72,154.55	69,726
2022-11-09	90,000.00	90,500.00	89,100.00	89,400.00	73,637.18	65,204
2022-11-08	89,500.00	89,800.00	88,500.00	89,100.00	73,390.07	75,813
2022-11-07	90,700.00	92,800.00	88,000.00	88,900.00	73,225.33	137,542
2022-11-04	88,600.00	90,100.00	87,000.00	89,800.00	73,966.65	58,244
2022-11-03	87,700.00	89,600.00	87,000.00	89,000.00	73,307.70	53,736
2022-11-02	88,200.00	89,800.00	87,400.00	89,600.00	73,801.91	56,297
2022-11-01	87,000.00	88,400.00	86,600.00	88,200.00	72,648.76	48,712
2022-10-31	91,200.00	91,300.00	86,600.00	87,400.00	71,989.81	117,887
2022-10-28	89,100.00	91,800.00	89,000.00	91,400.00	75,284.54	48,491
2022-10-27	89,100.00	90,500.00	88,900.00	89,700.00	73,884.28	49,852
2022-10-26	88,600.00	88,900.00	87,700.00	88,400.00	72,813.49	35,375
2022-10-25	90,600.00	90,700.00	88,000.00	88,500.00	72,895.86	45,387
2022-10-24	91,200.00	91,700.00	89,600.00	89,900.00	74,049.02	37,570
2022-10-21	91,700.00	91,800.00	89,300.00	90,400.00	74,460.86	48,238
2022-10-20	89,500.00	92,800.00	89,500.00	91,800.00	75,614.01	106,829
2022-10-19	90,900.00	92,200.00	90,000.00	90,000.00	74,131.38	39,543
2022-10-18	89,800.00	90,500.00	88,800.00	90,500.00	74,543.23	37,575
2022-10-17	88,400.00	88,700.00	87,000.00	88,700.00	73,060.60	29,863
2022-10-14	88,700.00	89,400.00	87,700.00	88,900.00	73,225.33	33,154
2022-10-13	89,100.00	89,600.00	87,400.00	87,400.00	71,989.81	48,075
2022-10-12	88,100.00	89,200.00	86,600.00	89,100.00	73,390.07	57,229
2022-10-11	88,400.00	89,400.00	86,500.00	88,400.00	72,813.49	47,729
2022-10-07	87,600.00	90,000.00	87,600.00	89,400.00	73,637.18	45,602
2022-10-06	88,400.00	89,700.00	88,000.00	88,800.00	73,142.97	30,351
2022-10-05	91,600.00	91,600.00	87,400.00	87,700.00	72,236.92	50,520
2022-10-04	87,700.00	91,100.00	87,000.00	91,100.00	75,037.44	73,919
2022-09-30	87,100.00	87,900.00	86,000.00	86,500.00	71,248.50	51,610
2022-09-29	89,700.00	90,300.00	87,100.00	87,300.00	71,907.44	61,068
2022-09-28	89,300.00	90,400.00	86,000.00	87,800.00	72,319.28	78,641
2022-09-27	87,100.00	90,000.00	86,100.00	89,900.00	74,049.02	85,920
2022-09-26	88,500.00	89,200.00	85,200.00	86,300.00	71,083.76	114,062
2022-09-23	93,400.00	93,800.00	89,700.00	90,400.00	74,460.86	81,015
2022-09-22	93,100.00	94,200.00	92,300.00	93,800.00	77,261.38	34,168
2022-09-21	93,500.00	95,500.00	92,700.00	94,400.00	77,755.59	39,913
2022-09-20	93,400.00	94,500.00	93,000.00	94,400.00	77,755.59	33,581
2022-09-19	94,200.00	94,200.00	91,600.00	92,300.00	76,025.85	41,513
2022-09-16	93,600.00	94,800.00	92,900.00	93,400.00	76,931.90	42,187
2022-09-15	94,100.00	94,900.00	93,000.00	94,500.00	77,837.95	39,841
2022-09-14	95,400.00	96,600.00	93,500.00	93,800.00	77,261.38	64,519
2022-09-13	98,500.00	99,300.00	97,400.00	98,000.00	80,720.84	51,141
2022-09-08	96,600.00	98,200.00	95,500.00	97,700.00	80,473.74	54,226

← NewerPage 17 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.