Lotte Shopping historical data

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

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
2021-10-20	105,000.00	108,000.00	104,500.00	106,500.00	84,993.01	87,634
2021-10-19	105,000.00	106,000.00	104,000.00	104,500.00	83,396.89	41,262
2021-10-18	104,500.00	105,000.00	103,500.00	104,500.00	83,396.89	43,715
2021-10-17	104,500.00	104,500.00	104,500.00	104,500.00	83,396.89	0

← NewerPage 21 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.