Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 121,300.00 | 126,200.00 | 120,200.00 | 120,300.00 | 119,404.81 | 136,850 |
| 2026-04-17 | 120,200.00 | 124,000.00 | 118,800.00 | 121,300.00 | 120,397.37 | 124,506 |
| 2026-04-16 | 108,700.00 | 122,000.00 | 108,100.00 | 121,700.00 | 120,794.39 | 376,854 |
| 2026-04-15 | 106,100.00 | 108,600.00 | 104,600.00 | 107,400.00 | 106,600.80 | 119,869 |
| 2026-04-14 | 104,500.00 | 105,900.00 | 102,500.00 | 105,300.00 | 104,516.43 | 160,473 |
| 2026-04-13 | 107,000.00 | 108,000.00 | 103,300.00 | 104,400.00 | 103,623.13 | 54,073 |
| 2026-04-10 | 110,100.00 | 111,800.00 | 106,300.00 | 106,800.00 | 106,005.27 | 83,583 |
| 2026-04-09 | 106,600.00 | 111,400.00 | 106,500.00 | 111,200.00 | 110,372.52 | 111,231 |
| 2026-04-08 | 110,000.00 | 110,800.00 | 106,400.00 | 107,200.00 | 106,402.29 | 116,360 |
| 2026-04-07 | 103,600.00 | 107,000.00 | 102,300.00 | 104,100.00 | 103,325.36 | 118,867 |
| 2026-04-06 | 100,000.00 | 105,000.00 | 99,100.00 | 104,600.00 | 103,821.64 | 89,788 |
| 2026-04-03 | 103,200.00 | 104,500.00 | 99,100.00 | 99,500.00 | 98,759.59 | 92,559 |
| 2026-04-02 | 105,500.00 | 107,000.00 | 101,200.00 | 102,300.00 | 101,538.75 | 148,253 |
| 2026-04-01 | 109,900.00 | 111,000.00 | 105,400.00 | 105,800.00 | 105,012.71 | 104,147 |
| 2026-03-31 | 105,700.00 | 113,200.00 | 105,300.00 | 108,200.00 | 107,394.85 | 152,995 |
| 2026-03-30 | 109,000.00 | 109,000.00 | 103,100.00 | 107,400.00 | 106,600.80 | 175,244 |
| 2026-03-27 | 111,500.00 | 116,400.00 | 111,200.00 | 114,400.00 | 110,769.55 | 201,593 |
| 2026-03-26 | 112,200.00 | 115,800.00 | 110,700.00 | 114,100.00 | 110,479.07 | 173,529 |
| 2026-03-25 | 108,000.00 | 114,900.00 | 107,800.00 | 111,300.00 | 107,767.93 | 143,316 |
| 2026-03-24 | 104,000.00 | 105,800.00 | 103,000.00 | 105,000.00 | 101,667.85 | 92,006 |
| 2026-03-23 | 108,700.00 | 109,100.00 | 100,000.00 | 100,600.00 | 97,407.49 | 188,637 |
| 2026-03-20 | 108,000.00 | 116,700.00 | 108,000.00 | 113,500.00 | 109,898.11 | 218,992 |
| 2026-03-19 | 102,900.00 | 108,600.00 | 102,400.00 | 107,500.00 | 104,088.52 | 103,857 |
| 2026-03-18 | 106,400.00 | 107,000.00 | 103,700.00 | 105,400.00 | 102,055.16 | 97,763 |
| 2026-03-17 | 102,100.00 | 105,100.00 | 100,300.00 | 103,500.00 | 100,215.46 | 94,906 |
| 2026-03-16 | 95,900.00 | 106,900.00 | 95,000.00 | 102,500.00 | 99,247.19 | 185,398 |
| 2026-03-13 | 94,400.00 | 98,900.00 | 94,200.00 | 96,000.00 | 92,953.47 | 75,861 |
| 2026-03-12 | 98,000.00 | 100,700.00 | 96,000.00 | 97,200.00 | 94,115.39 | 134,273 |
| 2026-03-11 | 95,900.00 | 102,300.00 | 95,400.00 | 98,200.00 | 95,083.65 | 97,277 |
| 2026-03-10 | 94,300.00 | 97,500.00 | 92,900.00 | 93,900.00 | 90,920.11 | 93,336 |
| 2026-03-09 | 91,000.00 | 92,600.00 | 89,600.00 | 92,000.00 | 89,080.41 | 104,335 |
| 2026-03-06 | 94,100.00 | 98,400.00 | 93,700.00 | 96,800.00 | 93,728.08 | 89,357 |
| 2026-03-05 | 96,700.00 | 98,200.00 | 93,300.00 | 96,000.00 | 92,953.47 | 148,382 |
| 2026-03-04 | 101,900.00 | 101,900.00 | 90,100.00 | 92,100.00 | 89,177.23 | 225,672 |
| 2026-03-03 | 105,600.00 | 110,000.00 | 103,100.00 | 103,700.00 | 100,409.11 | 119,843 |
| 2026-02-27 | 106,000.00 | 109,900.00 | 104,400.00 | 107,700.00 | 104,282.17 | 182,849 |
| 2026-02-26 | 111,200.00 | 112,700.00 | 106,600.00 | 107,200.00 | 103,798.04 | 158,041 |
| 2026-02-25 | 111,600.00 | 112,800.00 | 109,600.00 | 112,200.00 | 108,639.36 | 107,550 |
| 2026-02-24 | 112,600.00 | 114,300.00 | 109,000.00 | 111,700.00 | 108,155.23 | 160,507 |
| 2026-02-23 | 110,200.00 | 115,500.00 | 109,100.00 | 113,600.00 | 109,994.94 | 227,324 |
| 2026-02-20 | 109,800.00 | 114,200.00 | 109,200.00 | 109,700.00 | 106,218.70 | 184,672 |
| 2026-02-19 | 111,600.00 | 112,600.00 | 108,700.00 | 111,200.00 | 107,671.10 | 216,119 |
| 2026-02-13 | 110,900.00 | 115,900.00 | 110,000.00 | 113,300.00 | 109,704.46 | 205,219 |
| 2026-02-12 | 114,500.00 | 115,500.00 | 109,700.00 | 111,800.00 | 108,252.06 | 304,688 |
| 2026-02-11 | 114,400.00 | 120,000.00 | 111,100.00 | 115,200.00 | 111,544.16 | 376,206 |
| 2026-02-10 | 99,300.00 | 115,000.00 | 98,900.00 | 113,500.00 | 109,898.11 | 678,290 |
| 2026-02-09 | 97,900.00 | 100,000.00 | 96,700.00 | 98,800.00 | 95,664.61 | 161,967 |
| 2026-02-06 | 97,500.00 | 97,600.00 | 93,500.00 | 97,000.00 | 93,921.73 | 155,639 |
| 2026-02-05 | 97,400.00 | 99,900.00 | 95,600.00 | 96,500.00 | 93,437.60 | 215,696 |
| 2026-02-04 | 88,800.00 | 96,300.00 | 88,600.00 | 95,900.00 | 92,856.64 | 309,020 |
| 2026-02-03 | 84,100.00 | 90,800.00 | 83,500.00 | 90,000.00 | 87,143.88 | 302,638 |
| 2026-02-02 | 85,000.00 | 87,000.00 | 82,800.00 | 83,300.00 | 80,656.50 | 150,033 |
| 2026-01-30 | 79,400.00 | 85,100.00 | 79,400.00 | 84,000.00 | 81,334.28 | 346,889 |
| 2026-01-29 | 76,400.00 | 80,000.00 | 75,100.00 | 79,000.00 | 76,492.96 | 139,889 |
| 2026-01-28 | 76,900.00 | 77,300.00 | 75,200.00 | 76,600.00 | 74,169.12 | 110,142 |
| 2026-01-27 | 76,100.00 | 77,800.00 | 76,100.00 | 76,900.00 | 74,459.60 | 72,080 |
| 2026-01-26 | 79,100.00 | 81,200.00 | 75,600.00 | 75,800.00 | 73,394.51 | 120,941 |
| 2026-01-23 | 77,800.00 | 79,000.00 | 76,800.00 | 78,900.00 | 76,396.13 | 75,108 |
| 2026-01-22 | 75,100.00 | 78,500.00 | 75,100.00 | 77,100.00 | 74,653.25 | 133,702 |
| 2026-01-21 | 74,500.00 | 75,500.00 | 74,200.00 | 75,400.00 | 73,007.20 | 38,813 |
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.