Lotte Shopping historical data
| 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 |
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.