Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	136,000.00	137,700.00	124,600.00	126,500.00	126,500.00	183,645
2026-07-16	146,500.00	147,500.00	137,300.00	140,800.00	140,800.00	165,550
2026-07-15	151,200.00	154,400.00	145,100.00	147,600.00	147,600.00	140,378
2026-07-14	156,300.00	156,300.00	140,100.00	146,000.00	146,000.00	217,095
2026-07-13	155,500.00	158,000.00	151,000.00	154,300.00	154,300.00	90,932
2026-07-10	161,500.00	164,900.00	154,000.00	155,300.00	155,300.00	122,343
2026-07-09	162,600.00	165,000.00	151,500.00	158,400.00	158,400.00	183,420
2026-07-08	174,600.00	175,300.00	151,900.00	159,600.00	159,600.00	194,785
2026-07-07	172,900.00	183,000.00	170,300.00	174,600.00	174,600.00	129,635
2026-07-06	170,000.00	179,100.00	166,400.00	172,900.00	172,900.00	89,650
2026-07-03	170,000.00	171,700.00	162,000.00	167,300.00	167,300.00	117,739
2026-07-02	185,500.00	185,500.00	163,000.00	168,500.00	168,500.00	222,236
2026-07-01	172,000.00	185,000.00	169,700.00	185,000.00	185,000.00	127,943
2026-06-30	176,500.00	182,000.00	168,900.00	169,700.00	169,700.00	106,735
2026-06-29	175,100.00	178,500.00	162,900.00	171,100.00	171,100.00	185,194
2026-06-26	172,300.00	180,900.00	166,200.00	174,700.00	173,400.00	187,009
2026-06-25	179,600.00	185,900.00	169,000.00	170,600.00	169,330.51	120,405
2026-06-24	175,500.00	177,900.00	166,500.00	174,300.00	173,002.98	169,975
2026-06-23	176,800.00	186,000.00	170,100.00	175,000.00	173,697.77	116,849
2026-06-22	176,800.00	189,800.00	176,100.00	177,200.00	175,881.40	106,229
2026-06-19	189,200.00	190,000.00	176,700.00	179,900.00	178,561.31	160,163
2026-06-18	203,500.00	211,000.00	188,100.00	188,700.00	187,295.82	138,465
2026-06-17	199,300.00	211,000.00	197,500.00	203,500.00	201,985.69	210,868
2026-06-16	184,300.00	198,200.00	181,000.00	198,000.00	196,526.62	281,659
2026-06-15	192,600.00	199,200.00	179,000.00	186,300.00	184,913.68	339,060
2026-06-12	201,500.00	206,000.00	185,600.00	195,600.00	194,144.48	317,462
2026-06-11	197,400.00	202,000.00	188,300.00	202,000.00	200,496.85	341,672
2026-06-10	180,000.00	198,500.00	178,800.00	195,500.00	194,045.22	41
2026-06-09	168,200.00	189,000.00	168,000.00	181,900.00	180,546.42	278,392
2026-06-08	164,700.00	168,900.00	156,900.00	167,600.00	166,352.83	139,952
2026-06-05	168,700.00	180,200.00	167,100.00	173,000.00	171,712.65	264,373
2026-06-04	155,600.00	174,100.00	155,600.00	172,000.00	170,720.09	346,512
2026-06-02	143,900.00	158,100.00	142,400.00	154,100.00	152,953.29	173,922
2026-06-01	142,600.00	151,800.00	140,400.00	147,500.00	146,402.40	137,713
2026-05-29	154,300.00	155,700.00	142,900.00	147,700.00	146,600.92	170,177
2026-05-28	154,500.00	158,700.00	146,000.00	151,300.00	150,174.13	119,148
2026-05-27	154,200.00	156,900.00	148,200.00	152,200.00	151,067.43	131,261
2026-05-26	165,000.00	169,600.00	153,000.00	158,500.00	157,320.55	111,596
2026-05-22	165,000.00	165,300.00	154,500.00	163,400.00	162,184.09	131,314
2026-05-21	160,100.00	163,900.00	155,000.00	163,100.00	161,886.32	120,261
2026-05-20	161,800.00	162,000.00	149,600.00	153,100.00	151,960.73	160,311
2026-05-19	159,200.00	161,100.00	153,000.00	161,100.00	159,901.20	144,507
2026-05-18	162,000.00	165,300.00	154,000.00	158,600.00	157,419.81	159,007
2026-05-15	176,500.00	178,000.00	163,900.00	169,800.00	168,536.46	168,727
2026-05-14	160,000.00	175,700.00	157,400.00	175,700.00	174,392.56	181,773
2026-05-13	155,000.00	164,800.00	154,800.00	160,100.00	158,908.64	268,128
2026-05-12	148,300.00	158,000.00	142,600.00	151,700.00	150,571.15	298,410
2026-05-11	149,000.00	151,700.00	139,700.00	145,000.00	143,921.01	258,451
2026-05-08	136,900.00	140,000.00	132,100.00	138,100.00	137,072.35	159,363
2026-05-07	132,300.00	139,200.00	131,000.00	136,100.00	135,087.24	136,329
2026-05-06	133,600.00	135,600.00	131,200.00	131,800.00	130,819.23	189,564
2026-05-04	139,700.00	141,900.00	133,000.00	138,500.00	137,469.38	143,107
2026-04-30	134,300.00	141,100.00	131,200.00	135,300.00	134,293.19	133,222
2026-04-29	135,500.00	138,100.00	131,600.00	134,300.00	133,300.63	106,554
2026-04-28	130,700.00	136,600.00	129,000.00	132,600.00	131,613.28	145,239
2026-04-27	137,500.00	141,300.00	132,000.00	133,300.00	132,308.07	220,620
2026-04-24	124,800.00	134,000.00	123,700.00	133,000.00	132,010.30	248,116
2026-04-23	125,000.00	125,400.00	118,000.00	121,800.00	120,893.65	108,416
2026-04-22	119,500.00	121,700.00	117,300.00	118,700.00	117,816.71	98,383
2026-04-21	120,600.00	125,000.00	116,700.00	117,900.00	117,022.67	102,397

← NewerPage 2 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.