Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 87,200.00 | 87,800.00 | 86,000.00 | 86,400.00 | 71,166.13 | 66,410 |
| 2021-12-30 | 88,600.00 | 88,600.00 | 86,900.00 | 87,200.00 | 71,825.08 | 92,600 |
| 2021-12-29 | 88,500.00 | 89,200.00 | 87,800.00 | 88,000.00 | 72,484.02 | 114,076 |
| 2021-12-28 | 89,300.00 | 90,000.00 | 88,700.00 | 90,000.00 | 71,825.08 | 108,743 |
| 2021-12-27 | 89,000.00 | 90,100.00 | 88,800.00 | 89,000.00 | 71,027.02 | 76,021 |
| 2021-12-24 | 89,000.00 | 89,200.00 | 88,600.00 | 88,900.00 | 70,947.21 | 68,243 |
| 2021-12-23 | 89,200.00 | 89,700.00 | 88,300.00 | 88,400.00 | 70,548.18 | 69,009 |
| 2021-12-22 | 89,200.00 | 89,300.00 | 88,600.00 | 88,800.00 | 70,867.41 | 51,234 |
| 2021-12-21 | 89,000.00 | 89,200.00 | 88,100.00 | 88,700.00 | 70,787.60 | 42,358 |
| 2021-12-20 | 89,700.00 | 90,300.00 | 88,100.00 | 88,500.00 | 70,627.99 | 70,062 |
| 2021-12-19 | 89,900.00 | 89,900.00 | 89,900.00 | 89,900.00 | 71,745.27 | 0 |
| 2021-12-17 | 88,700.00 | 90,100.00 | 88,200.00 | 89,900.00 | 71,745.27 | 63,725 |
| 2021-12-16 | 90,000.00 | 90,200.00 | 88,600.00 | 88,800.00 | 70,867.41 | 61,177 |
| 2021-12-15 | 90,000.00 | 90,400.00 | 88,900.00 | 89,800.00 | 71,665.46 | 52,836 |
| 2021-12-14 | 89,100.00 | 90,200.00 | 88,000.00 | 89,600.00 | 71,505.85 | 83,761 |
| 2021-12-13 | 90,400.00 | 91,000.00 | 89,600.00 | 89,600.00 | 71,505.85 | 77,532 |
| 2021-12-10 | 91,800.00 | 91,800.00 | 90,400.00 | 90,400.00 | 72,144.30 | 64,327 |
| 2021-12-09 | 89,900.00 | 92,300.00 | 89,900.00 | 92,200.00 | 73,580.80 | 97,730 |
| 2021-12-08 | 90,900.00 | 91,500.00 | 89,500.00 | 90,200.00 | 71,984.69 | 88,329 |
| 2021-12-07 | 89,700.00 | 91,300.00 | 89,300.00 | 90,300.00 | 72,064.49 | 98,950 |
| 2021-12-06 | 88,300.00 | 89,200.00 | 87,600.00 | 89,000.00 | 71,027.02 | 88,084 |
| 2021-12-05 | 88,900.00 | 88,900.00 | 88,900.00 | 88,900.00 | 70,947.21 | 0 |
| 2021-12-03 | 89,400.00 | 90,200.00 | 87,000.00 | 88,900.00 | 70,947.21 | 153,335 |
| 2021-12-02 | 83,500.00 | 89,300.00 | 83,300.00 | 89,300.00 | 71,266.44 | 195,329 |
| 2021-12-01 | 83,600.00 | 85,200.00 | 82,700.00 | 84,600.00 | 67,515.57 | 360,902 |
| 2021-11-30 | 88,800.00 | 90,000.00 | 83,500.00 | 83,500.00 | 66,637.71 | 258,732 |
| 2021-11-29 | 88,300.00 | 89,900.00 | 87,900.00 | 88,600.00 | 70,707.80 | 123,080 |
| 2021-11-28 | 90,800.00 | 90,800.00 | 90,800.00 | 90,800.00 | 72,463.52 | 0 |
| 2021-11-26 | 94,400.00 | 94,500.00 | 90,700.00 | 90,800.00 | 72,463.52 | 133,385 |
| 2021-11-25 | 96,700.00 | 96,700.00 | 94,300.00 | 94,700.00 | 75,575.94 | 103,978 |
| 2021-11-24 | 98,000.00 | 98,600.00 | 96,000.00 | 96,700.00 | 77,172.05 | 97,904 |
| 2021-11-23 | 98,000.00 | 98,800.00 | 97,900.00 | 98,100.00 | 78,289.33 | 36,864 |
| 2021-11-22 | 98,800.00 | 99,000.00 | 97,800.00 | 98,300.00 | 78,448.94 | 96,504 |
| 2021-11-21 | 98,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | 78,847.97 | 0 |
| 2021-11-19 | 98,900.00 | 100,000.00 | 98,700.00 | 98,800.00 | 78,847.97 | 66,950 |
| 2021-11-18 | 101,000.00 | 101,000.00 | 98,900.00 | 98,900.00 | 78,927.78 | 91,685 |
| 2021-11-17 | 102,500.00 | 103,000.00 | 100,500.00 | 101,000.00 | 80,603.70 | 53,093 |
| 2021-11-16 | 102,500.00 | 104,000.00 | 102,000.00 | 102,500.00 | 81,800.78 | 40,316 |
| 2021-11-15 | 103,000.00 | 103,500.00 | 102,000.00 | 103,000.00 | 82,199.81 | 53,489 |
| 2021-11-12 | 101,500.00 | 103,500.00 | 101,500.00 | 103,000.00 | 82,199.81 | 53,539 |
| 2021-11-11 | 101,500.00 | 102,000.00 | 100,500.00 | 101,000.00 | 80,603.70 | 62,839 |
| 2021-11-10 | 103,000.00 | 104,500.00 | 101,500.00 | 102,000.00 | 81,401.75 | 79,830 |
| 2021-11-09 | 104,500.00 | 107,000.00 | 103,000.00 | 104,000.00 | 82,997.86 | 50,890 |
| 2021-11-08 | 103,000.00 | 106,000.00 | 102,500.00 | 105,500.00 | 84,194.95 | 62,143 |
| 2021-11-05 | 105,000.00 | 105,000.00 | 102,000.00 | 103,000.00 | 82,199.81 | 98,057 |
| 2021-11-04 | 106,500.00 | 107,500.00 | 105,000.00 | 105,500.00 | 84,194.95 | 37,477 |
| 2021-11-03 | 108,000.00 | 108,500.00 | 104,500.00 | 106,000.00 | 84,593.98 | 65,912 |
| 2021-11-02 | 109,000.00 | 110,000.00 | 108,000.00 | 108,000.00 | 86,190.09 | 93,052 |
| 2021-11-01 | 105,500.00 | 109,500.00 | 105,000.00 | 109,500.00 | 87,387.17 | 145,360 |
| 2021-10-29 | 104,500.00 | 106,000.00 | 103,500.00 | 105,000.00 | 83,795.92 | 82,191 |
| 2021-10-28 | 104,500.00 | 105,500.00 | 103,500.00 | 104,500.00 | 83,396.89 | 47,311 |
| 2021-10-27 | 106,500.00 | 106,500.00 | 104,000.00 | 105,000.00 | 83,795.92 | 47,424 |
| 2021-10-26 | 107,000.00 | 107,000.00 | 105,500.00 | 106,500.00 | 84,993.01 | 38,070 |
| 2021-10-25 | 104,000.00 | 106,500.00 | 103,000.00 | 106,500.00 | 84,993.01 | 59,227 |
| 2021-10-22 | 104,500.00 | 105,000.00 | 103,000.00 | 104,000.00 | 82,997.86 | 41,189 |
| 2021-10-21 | 106,000.00 | 107,000.00 | 104,500.00 | 105,000.00 | 83,795.92 | 60,092 |
← NewerPage 21 of 21 · 1,256 trading days
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.