Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 102,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 83,191.89 | 82,987 |
| 2022-06-15 | 102,000.00 | 102,500.00 | 99,700.00 | 100,500.00 | 82,780.05 | 103,389 |
| 2022-06-14 | 99,800.00 | 104,500.00 | 99,000.00 | 101,500.00 | 83,603.73 | 164,665 |
| 2022-06-13 | 102,000.00 | 103,500.00 | 100,500.00 | 101,000.00 | 83,191.89 | 114,431 |
| 2022-06-10 | 105,500.00 | 106,000.00 | 104,000.00 | 104,000.00 | 85,662.93 | 62,719 |
| 2022-06-09 | 107,500.00 | 109,000.00 | 105,500.00 | 106,000.00 | 87,310.30 | 112,653 |
| 2022-06-08 | 106,000.00 | 110,500.00 | 105,500.00 | 108,000.00 | 88,957.66 | 223,944 |
| 2022-06-07 | 106,500.00 | 107,500.00 | 104,500.00 | 105,000.00 | 86,486.62 | 114,553 |
| 2022-06-06 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 87,722.14 | 0 |
| 2022-06-03 | 99,300.00 | 107,000.00 | 99,200.00 | 106,500.00 | 87,722.14 | 357,355 |
| 2022-06-02 | 100,000.00 | 100,500.00 | 98,400.00 | 98,500.00 | 81,132.68 | 80,498 |
| 2022-05-31 | 100,500.00 | 101,500.00 | 100,000.00 | 101,500.00 | 83,603.73 | 157,268 |
| 2022-05-30 | 98,300.00 | 101,000.00 | 98,300.00 | 100,000.00 | 82,368.21 | 94,010 |
| 2022-05-27 | 98,000.00 | 98,500.00 | 97,200.00 | 98,100.00 | 80,803.21 | 62,833 |
| 2022-05-26 | 97,600.00 | 97,700.00 | 96,300.00 | 96,500.00 | 79,485.32 | 42,517 |
| 2022-05-25 | 97,500.00 | 97,700.00 | 96,400.00 | 97,400.00 | 80,226.63 | 49,144 |
| 2022-05-24 | 97,600.00 | 97,900.00 | 96,600.00 | 97,000.00 | 79,897.16 | 36,618 |
| 2022-05-23 | 96,500.00 | 97,600.00 | 94,900.00 | 97,600.00 | 80,391.37 | 54,284 |
| 2022-05-20 | 97,300.00 | 97,700.00 | 96,200.00 | 96,300.00 | 79,320.58 | 69,802 |
| 2022-05-19 | 99,000.00 | 99,500.00 | 96,600.00 | 97,000.00 | 79,897.16 | 118,352 |
| 2022-05-18 | 101,500.00 | 102,500.00 | 99,800.00 | 101,000.00 | 83,191.89 | 59,214 |
| 2022-05-17 | 101,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 83,191.89 | 61,631 |
| 2022-05-16 | 102,500.00 | 103,000.00 | 100,500.00 | 102,000.00 | 84,015.57 | 91,957 |
| 2022-05-13 | 98,900.00 | 103,000.00 | 98,000.00 | 101,500.00 | 83,603.73 | 227,599 |
| 2022-05-12 | 95,800.00 | 99,800.00 | 95,400.00 | 97,600.00 | 80,391.37 | 207,818 |
| 2022-05-11 | 93,000.00 | 97,800.00 | 92,700.00 | 96,800.00 | 79,732.42 | 147,296 |
| 2022-05-10 | 92,600.00 | 93,500.00 | 91,800.00 | 93,000.00 | 76,602.43 | 103,632 |
| 2022-05-09 | 93,700.00 | 94,900.00 | 92,800.00 | 94,300.00 | 77,673.22 | 82,094 |
| 2022-05-06 | 92,600.00 | 95,000.00 | 92,400.00 | 93,600.00 | 77,096.64 | 65,919 |
| 2022-05-04 | 94,100.00 | 94,900.00 | 93,100.00 | 93,500.00 | 77,014.27 | 40,343 |
| 2022-05-03 | 94,200.00 | 95,100.00 | 94,000.00 | 94,300.00 | 77,673.22 | 31,707 |
| 2022-05-02 | 93,400.00 | 94,900.00 | 93,400.00 | 94,500.00 | 77,837.95 | 27,091 |
| 2022-04-29 | 93,000.00 | 94,500.00 | 93,000.00 | 94,500.00 | 77,837.95 | 41,683 |
| 2022-04-28 | 92,000.00 | 93,800.00 | 91,200.00 | 93,600.00 | 77,096.64 | 49,684 |
| 2022-04-27 | 92,100.00 | 92,500.00 | 91,000.00 | 91,600.00 | 75,449.28 | 76,994 |
| 2022-04-26 | 94,000.00 | 95,000.00 | 92,900.00 | 94,200.00 | 77,590.85 | 56,145 |
| 2022-04-25 | 96,100.00 | 96,300.00 | 93,100.00 | 93,100.00 | 76,684.80 | 109,284 |
| 2022-04-24 | 97,800.00 | 97,800.00 | 97,800.00 | 97,800.00 | 80,556.10 | 0 |
| 2022-04-22 | 98,000.00 | 98,200.00 | 96,700.00 | 97,800.00 | 80,556.10 | 51,347 |
| 2022-04-21 | 98,100.00 | 98,800.00 | 97,100.00 | 98,300.00 | 80,967.95 | 54,820 |
| 2022-04-20 | 96,000.00 | 97,900.00 | 95,600.00 | 97,200.00 | 80,061.90 | 70,598 |
| 2022-04-19 | 96,300.00 | 96,500.00 | 95,300.00 | 95,500.00 | 78,661.64 | 66,787 |
| 2022-04-18 | 94,700.00 | 97,200.00 | 93,600.00 | 96,100.00 | 79,155.85 | 76,343 |
| 2022-04-17 | 94,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | 77,508.48 | 0 |
| 2022-04-15 | 93,600.00 | 94,700.00 | 93,300.00 | 94,100.00 | 77,508.48 | 37,748 |
| 2022-04-14 | 94,400.00 | 95,100.00 | 93,800.00 | 94,000.00 | 77,426.11 | 70,638 |
| 2022-04-13 | 93,300.00 | 94,500.00 | 93,000.00 | 94,500.00 | 77,837.95 | 67,998 |
| 2022-04-12 | 94,600.00 | 95,000.00 | 93,100.00 | 93,600.00 | 77,096.64 | 79,912 |
| 2022-04-11 | 94,500.00 | 96,100.00 | 93,700.00 | 95,600.00 | 78,744.00 | 60,762 |
| 2022-04-08 | 96,000.00 | 96,600.00 | 93,400.00 | 94,500.00 | 77,837.95 | 78,778 |
| 2022-04-07 | 97,600.00 | 97,600.00 | 95,600.00 | 95,600.00 | 78,744.00 | 66,125 |
| 2022-04-06 | 98,100.00 | 99,200.00 | 97,600.00 | 97,700.00 | 80,473.74 | 74,041 |
| 2022-04-05 | 99,300.00 | 99,300.00 | 97,600.00 | 98,700.00 | 81,297.42 | 58,411 |
| 2022-04-04 | 98,200.00 | 99,600.00 | 97,800.00 | 98,900.00 | 81,462.16 | 117,318 |
| 2022-04-03 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 80,309.00 | 0 |
| 2022-04-01 | 95,200.00 | 97,800.00 | 94,800.00 | 97,500.00 | 80,309.00 | 134,392 |
| 2022-03-31 | 96,200.00 | 97,800.00 | 95,100.00 | 95,800.00 | 78,908.74 | 80,738 |
| 2022-03-30 | 96,100.00 | 96,200.00 | 94,900.00 | 95,700.00 | 78,826.37 | 51,528 |
| 2022-03-29 | 96,200.00 | 96,500.00 | 94,900.00 | 95,500.00 | 78,661.64 | 62,441 |
| 2022-03-28 | 95,000.00 | 96,300.00 | 94,500.00 | 95,700.00 | 78,826.37 | 57,585 |
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.