Lotte Shopping historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-27	95,000.00	95,000.00	95,000.00	95,000.00	78,249.80	0
2022-03-25	96,400.00	96,400.00	96,400.00	96,400.00	79,402.95	0
2022-03-24	95,100.00	96,600.00	94,500.00	96,400.00	79,402.95	65,248
2022-03-23	97,000.00	97,100.00	95,300.00	96,000.00	79,073.48	80,040
2022-03-22	96,600.00	97,700.00	96,200.00	96,700.00	79,650.05	94,866
2022-03-21	93,200.00	93,200.00	93,200.00	93,200.00	76,767.17	0
2022-03-18	93,600.00	94,100.00	92,100.00	93,200.00	76,767.17	142,882
2022-03-17	95,500.00	96,300.00	93,400.00	93,500.00	77,014.27	167,427
2022-03-16	89,700.00	89,700.00	89,700.00	89,700.00	73,884.28	0
2022-03-15	90,300.00	90,700.00	88,800.00	89,700.00	73,884.28	77,852
2022-03-14	92,000.00	92,800.00	89,900.00	90,200.00	74,296.12	113,449
2022-03-13	91,500.00	91,500.00	91,500.00	91,500.00	75,366.91	0
2022-03-11	86,000.00	91,600.00	85,700.00	91,500.00	75,366.91	239,445
2022-03-10	83,600.00	83,600.00	83,600.00	83,600.00	68,859.82	0
2022-03-08	84,600.00	84,900.00	83,100.00	83,600.00	68,859.82	65,138
2022-03-07	85,800.00	87,000.00	84,500.00	84,900.00	69,930.61	62,761
2022-03-04	87,200.00	87,200.00	87,200.00	87,200.00	71,825.08	0
2022-03-03	85,400.00	87,200.00	85,200.00	87,200.00	71,825.08	61,958
2022-03-02	85,100.00	86,000.00	84,500.00	84,900.00	69,930.61	62,468
2022-02-28	84,200.00	84,200.00	84,200.00	84,200.00	69,354.03	0
2022-02-25	85,200.00	85,700.00	84,000.00	84,200.00	69,354.03	82,200
2022-02-24	85,400.00	86,000.00	84,000.00	84,600.00	69,683.50	81,645
2022-02-23	87,000.00	87,000.00	87,000.00	87,000.00	71,660.34	0
2022-02-22	87,000.00	87,000.00	87,000.00	87,000.00	71,660.34	0
2022-02-21	87,000.00	87,000.00	87,000.00	87,000.00	71,660.34	0
2022-02-20	87,000.00	87,000.00	87,000.00	87,000.00	71,660.34	0
2022-02-18	85,100.00	87,300.00	84,600.00	87,000.00	71,660.34	55,221
2022-02-17	85,500.00	87,300.00	84,100.00	85,700.00	70,589.55	77,540
2022-02-16	84,700.00	86,100.00	84,600.00	85,600.00	70,507.18	55,577
2022-02-15	85,100.00	85,300.00	83,100.00	84,000.00	69,189.29	60,795
2022-02-14	84,400.00	85,900.00	83,900.00	84,500.00	69,601.13	49,197
2022-02-11	85,100.00	86,600.00	84,600.00	85,400.00	70,342.45	94,632
2022-02-10	86,000.00	86,500.00	85,100.00	85,900.00	70,754.29	92,263
2022-02-09	84,500.00	84,500.00	84,500.00	84,500.00	69,601.13	0
2022-02-08	84,500.00	84,500.00	84,500.00	84,500.00	69,601.13	0
2022-02-07	84,400.00	85,200.00	83,200.00	84,500.00	69,601.13	97,255
2022-02-06	84,400.00	84,400.00	84,400.00	84,400.00	69,518.77	0
2022-02-04	81,400.00	84,900.00	81,200.00	84,400.00	69,518.77	99,827
2022-02-03	80,300.00	82,700.00	80,000.00	81,300.00	66,965.35	99,592
2022-01-28	77,100.00	79,700.00	76,100.00	79,700.00	65,647.46	80,790
2022-01-27	79,900.00	80,000.00	76,200.00	76,600.00	63,094.05	105,926
2022-01-26	78,800.00	78,800.00	78,800.00	78,800.00	64,906.15	0
2022-01-25	81,700.00	81,700.00	78,700.00	78,800.00	64,906.15	112,411
2022-01-24	82,300.00	82,800.00	80,500.00	81,500.00	67,130.09	93,342
2022-01-23	82,400.00	82,400.00	82,400.00	82,400.00	67,871.40	0
2022-01-21	81,600.00	82,700.00	81,500.00	82,400.00	67,871.40	59,635
2022-01-20	82,200.00	82,700.00	81,700.00	82,500.00	67,953.77	59,288
2022-01-19	82,100.00	83,100.00	81,700.00	82,400.00	67,871.40	59,720
2022-01-18	84,000.00	85,400.00	82,200.00	82,700.00	68,118.51	111,504
2022-01-17	85,900.00	85,900.00	83,700.00	84,400.00	69,518.77	75,294
2022-01-14	87,700.00	88,000.00	85,600.00	85,900.00	70,754.29	69,312
2022-01-13	86,800.00	88,300.00	86,400.00	87,900.00	72,401.65	82,835
2022-01-12	85,300.00	87,300.00	85,300.00	87,200.00	71,825.08	73,125
2022-01-11	86,100.00	87,200.00	85,000.00	85,300.00	70,260.08	79,178
2022-01-10	86,900.00	88,000.00	85,700.00	86,800.00	71,495.60	71,286
2022-01-09	87,700.00	87,700.00	87,700.00	87,700.00	72,236.92	0
2022-01-07	87,100.00	87,900.00	86,600.00	87,700.00	72,236.92	51,802
2022-01-06	86,700.00	88,000.00	86,500.00	87,600.00	72,154.55	86,341
2022-01-05	87,500.00	88,700.00	86,900.00	87,400.00	71,989.81	79,188
2022-01-04	86,400.00	88,700.00	86,000.00	88,400.00	72,813.49	81,980

← NewerPage 20 of 22 · 1,262 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.