Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	96,800.00	97,200.00	95,200.00	95,500.00	78,661.64	44,833
2022-09-06	97,700.00	98,400.00	96,500.00	97,300.00	80,144.26	36,521
2022-09-05	96,000.00	97,900.00	95,900.00	97,000.00	79,897.16	25,247
2022-09-02	96,200.00	97,100.00	95,200.00	96,800.00	79,732.42	25,705
2022-09-01	97,800.00	98,600.00	96,000.00	96,100.00	79,155.85	59,543
2022-08-31	98,500.00	99,300.00	97,800.00	98,800.00	81,379.79	47,724
2022-08-30	98,500.00	99,500.00	97,400.00	99,300.00	81,791.63	30,214
2022-08-29	97,000.00	98,200.00	97,000.00	97,600.00	80,391.37	43,998
2022-08-26	101,000.00	101,000.00	99,400.00	100,500.00	82,780.05	41,395
2022-08-25	99,900.00	101,000.00	99,400.00	100,500.00	82,780.05	31,757
2022-08-24	99,500.00	100,500.00	98,200.00	99,600.00	82,038.73	48,360
2022-08-23	101,000.00	101,500.00	98,900.00	99,500.00	81,956.36	48,615
2022-08-22	99,200.00	102,000.00	98,300.00	101,500.00	83,603.73	58,681
2022-08-21	100,000.00	100,000.00	100,000.00	100,000.00	82,368.21	0
2022-08-19	101,500.00	101,500.00	99,900.00	100,000.00	82,368.21	30,580
2022-08-18	100,000.00	102,500.00	99,400.00	101,500.00	83,603.73	51,059
2022-08-17	101,500.00	102,500.00	100,000.00	101,000.00	83,191.89	35,039
2022-08-16	103,000.00	103,000.00	99,800.00	101,000.00	83,191.89	56,100
2022-08-12	103,000.00	103,000.00	100,000.00	102,000.00	84,015.57	63,036
2022-08-11	102,000.00	103,000.00	101,000.00	103,000.00	84,839.25	64,260
2022-08-10	101,000.00	102,500.00	100,500.00	101,500.00	83,603.73	56,072
2022-08-09	102,000.00	104,000.00	100,000.00	101,500.00	83,603.73	134,747
2022-08-08	99,000.00	102,000.00	98,800.00	101,500.00	83,603.73	166,316
2022-08-05	95,800.00	97,000.00	95,200.00	97,000.00	79,897.16	53,506
2022-08-04	94,200.00	96,400.00	94,200.00	95,500.00	78,661.64	67,537
2022-08-03	91,200.00	94,000.00	91,200.00	94,000.00	77,426.11	55,610
2022-08-02	93,800.00	93,800.00	91,400.00	91,900.00	75,696.38	67,028
2022-08-01	94,700.00	96,300.00	93,000.00	93,900.00	77,343.74	74,904
2022-07-29	93,800.00	95,500.00	93,500.00	95,400.00	78,579.27	92,074
2022-07-28	94,700.00	95,300.00	93,000.00	93,100.00	76,684.80	67,358
2022-07-27	94,500.00	94,600.00	93,000.00	94,600.00	77,920.32	70,799
2022-07-26	93,700.00	94,900.00	92,900.00	94,900.00	78,167.43	52,157
2022-07-25	93,100.00	95,000.00	93,100.00	94,200.00	77,590.85	45,062
2022-07-22	94,700.00	95,600.00	93,100.00	93,700.00	77,179.01	68,386
2022-07-21	94,000.00	97,500.00	93,900.00	94,600.00	77,920.32	154,505
2022-07-20	90,600.00	96,800.00	89,100.00	93,200.00	76,767.17	294,681
2022-07-19	89,500.00	89,900.00	88,900.00	89,500.00	73,719.54	40,242
2022-07-18	89,200.00	90,400.00	88,600.00	89,900.00	74,049.02	49,743
2022-07-15	90,700.00	90,700.00	85,600.00	88,800.00	73,142.97	99,251
2022-07-14	90,600.00	92,000.00	90,100.00	90,100.00	74,213.75	84,143
2022-07-13	89,900.00	92,100.00	89,800.00	90,500.00	74,543.23	69,303
2022-07-12	93,900.00	94,200.00	89,200.00	90,100.00	74,213.75	125,899
2022-07-11	99,000.00	99,900.00	94,000.00	94,300.00	77,673.22	144,799
2022-07-08	98,800.00	101,000.00	98,200.00	99,000.00	81,544.52	86,853
2022-07-07	99,900.00	100,500.00	97,000.00	98,500.00	81,132.68	85,545
2022-07-06	101,500.00	102,500.00	98,700.00	99,300.00	81,791.63	95,472
2022-07-05	104,000.00	104,500.00	101,000.00	102,000.00	84,015.57	68,348
2022-07-04	101,000.00	103,500.00	100,500.00	103,500.00	85,251.09	75,660
2022-07-01	104,500.00	105,000.00	100,000.00	100,500.00	82,780.05	94,241
2022-06-30	102,000.00	104,000.00	101,500.00	104,000.00	85,662.93	108,302
2022-06-29	101,500.00	103,500.00	101,000.00	102,000.00	84,015.57	62,603
2022-06-28	103,500.00	103,500.00	101,500.00	103,000.00	84,839.25	54,114
2022-06-27	101,500.00	104,000.00	100,500.00	103,500.00	85,251.09	106,359
2022-06-24	98,900.00	101,500.00	98,800.00	101,000.00	83,191.89	68,722
2022-06-23	99,500.00	101,500.00	98,600.00	98,900.00	81,462.16	132,953
2022-06-22	103,000.00	103,000.00	99,200.00	99,200.00	81,709.26	70,504
2022-06-21	98,400.00	103,500.00	98,200.00	103,000.00	84,839.25	100,333
2022-06-20	98,500.00	101,000.00	97,300.00	98,100.00	80,803.21	90,782
2022-06-17	99,400.00	100,000.00	97,300.00	97,900.00	80,638.47	129,973
2022-06-16	102,500.00	103,000.00	100,500.00	101,000.00	83,191.89	82,987

← NewerPage 18 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.