Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 74,600.00 | 76,000.00 | 74,600.00 | 75,500.00 | 73,104.03 | 59,198 |
| 2026-01-19 | 74,500.00 | 76,000.00 | 74,400.00 | 74,800.00 | 72,426.24 | 59,124 |
| 2026-01-16 | 74,000.00 | 76,100.00 | 73,800.00 | 74,900.00 | 72,523.07 | 97,952 |
| 2026-01-15 | 72,500.00 | 74,300.00 | 72,400.00 | 73,300.00 | 70,973.84 | 62,969 |
| 2026-01-14 | 71,800.00 | 74,000.00 | 70,800.00 | 73,100.00 | 70,780.19 | 77,755 |
| 2026-01-13 | 70,400.00 | 71,900.00 | 69,800.00 | 71,200.00 | 68,940.49 | 68,742 |
| 2026-01-12 | 68,800.00 | 70,400.00 | 68,100.00 | 69,900.00 | 67,681.74 | 70,996 |
| 2026-01-09 | 69,100.00 | 69,500.00 | 67,800.00 | 68,500.00 | 66,326.17 | 54,757 |
| 2026-01-08 | 69,800.00 | 69,900.00 | 68,500.00 | 68,900.00 | 66,713.48 | 38,879 |
| 2026-01-07 | 69,000.00 | 71,000.00 | 68,900.00 | 69,900.00 | 67,681.74 | 70,494 |
| 2026-01-06 | 69,600.00 | 69,600.00 | 68,200.00 | 68,900.00 | 66,713.48 | 42,599 |
| 2026-01-05 | 68,900.00 | 69,200.00 | 67,900.00 | 68,600.00 | 66,423.00 | 63,861 |
| 2026-01-02 | 72,500.00 | 72,700.00 | 68,200.00 | 68,600.00 | 66,423.00 | 119,544 |
| 2025-12-30 | 72,500.00 | 72,900.00 | 70,500.00 | 72,500.00 | 70,199.23 | 73,511 |
| 2025-12-29 | 72,700.00 | 73,600.00 | 72,300.00 | 72,700.00 | 70,392.89 | 27,892 |
| 2025-12-26 | 75,200.00 | 75,500.00 | 73,500.00 | 73,500.00 | 71,167.50 | 30,209 |
| 2025-12-24 | 75,000.00 | 76,900.00 | 74,300.00 | 75,500.00 | 73,104.03 | 54,133 |
| 2025-12-23 | 75,200.00 | 76,000.00 | 74,600.00 | 74,700.00 | 72,329.42 | 25,254 |
| 2025-12-22 | 74,900.00 | 75,200.00 | 73,800.00 | 75,200.00 | 72,813.55 | 29,374 |
| 2025-12-19 | 76,200.00 | 76,300.00 | 73,600.00 | 74,300.00 | 71,942.11 | 47,749 |
| 2025-12-18 | 75,300.00 | 77,100.00 | 74,500.00 | 75,900.00 | 73,491.33 | 72,502 |
| 2025-12-17 | 75,200.00 | 76,500.00 | 74,300.00 | 75,300.00 | 72,910.38 | 44,833 |
| 2025-12-16 | 76,800.00 | 76,800.00 | 74,500.00 | 74,500.00 | 72,135.76 | 48,037 |
| 2025-12-15 | 74,100.00 | 78,100.00 | 74,000.00 | 75,700.00 | 73,297.68 | 118,863 |
| 2025-12-12 | 72,500.00 | 76,200.00 | 71,600.00 | 75,400.00 | 73,007.20 | 280,823 |
| 2025-12-11 | 72,200.00 | 73,000.00 | 71,100.00 | 72,500.00 | 70,199.23 | 68,757 |
| 2025-12-10 | 72,100.00 | 72,200.00 | 71,300.00 | 71,500.00 | 69,230.97 | 30,428 |
| 2025-12-09 | 73,100.00 | 73,300.00 | 71,000.00 | 71,800.00 | 69,521.45 | 59,966 |
| 2025-12-08 | 74,600.00 | 74,600.00 | 72,100.00 | 72,400.00 | 70,102.41 | 59,669 |
| 2025-12-05 | 74,600.00 | 74,900.00 | 73,100.00 | 74,200.00 | 71,845.28 | 46,415 |
| 2025-12-04 | 75,800.00 | 76,100.00 | 74,300.00 | 74,900.00 | 72,523.07 | 41,685 |
| 2025-12-03 | 74,400.00 | 76,100.00 | 74,400.00 | 75,800.00 | 73,394.51 | 97,985 |
| 2025-12-02 | 73,700.00 | 75,300.00 | 72,900.00 | 74,600.00 | 72,232.59 | 67,752 |
| 2025-12-01 | 71,600.00 | 73,800.00 | 71,500.00 | 73,500.00 | 71,167.50 | 94,909 |
| 2025-11-28 | 72,400.00 | 72,400.00 | 70,800.00 | 71,500.00 | 69,230.97 | 56,561 |
| 2025-11-27 | 71,500.00 | 72,400.00 | 71,000.00 | 72,000.00 | 69,715.10 | 60,342 |
| 2025-11-26 | 72,300.00 | 72,400.00 | 70,800.00 | 72,000.00 | 69,715.10 | 49,144 |
| 2025-11-25 | 72,100.00 | 72,100.00 | 70,700.00 | 71,100.00 | 68,843.66 | 51,215 |
| 2025-11-24 | 73,900.00 | 75,300.00 | 71,100.00 | 71,600.00 | 69,327.79 | 118,273 |
| 2025-11-21 | 74,000.00 | 74,500.00 | 72,400.00 | 74,300.00 | 71,942.11 | 96,019 |
| 2025-11-20 | 72,000.00 | 74,500.00 | 71,200.00 | 73,300.00 | 70,973.84 | 61,164 |
| 2025-11-19 | 73,700.00 | 75,400.00 | 71,900.00 | 72,100.00 | 69,811.93 | 130,627 |
| 2025-11-18 | 72,400.00 | 75,100.00 | 72,400.00 | 73,000.00 | 70,683.37 | 136,789 |
| 2025-11-17 | 72,600.00 | 74,200.00 | 72,400.00 | 73,100.00 | 70,780.19 | 43,493 |
| 2025-11-14 | 71,400.00 | 74,300.00 | 71,300.00 | 72,800.00 | 70,489.71 | 148,916 |
| 2025-11-13 | 71,100.00 | 72,600.00 | 71,100.00 | 71,700.00 | 69,424.62 | 86,305 |
| 2025-11-12 | 69,600.00 | 72,000.00 | 69,000.00 | 71,800.00 | 69,521.45 | 83,598 |
| 2025-11-11 | 69,800.00 | 70,200.00 | 68,600.00 | 69,300.00 | 67,100.78 | 83,854 |
| 2025-11-10 | 68,000.00 | 71,000.00 | 67,500.00 | 70,200.00 | 67,972.22 | 131,122 |
| 2025-11-07 | 67,000.00 | 67,200.00 | 65,200.00 | 66,500.00 | 64,389.64 | 102,381 |
| 2025-11-06 | 64,800.00 | 68,100.00 | 64,000.00 | 67,400.00 | 65,261.08 | 152,449 |
| 2025-11-05 | 64,700.00 | 64,900.00 | 63,200.00 | 64,100.00 | 62,065.80 | 100,892 |
| 2025-11-04 | 64,000.00 | 64,800.00 | 62,700.00 | 64,500.00 | 62,453.11 | 77,277 |
| 2025-11-03 | 65,100.00 | 65,500.00 | 64,100.00 | 64,400.00 | 62,356.28 | 54,314 |
| 2025-10-31 | 65,600.00 | 65,600.00 | 64,600.00 | 65,100.00 | 63,034.07 | 75,454 |
| 2025-10-30 | 66,100.00 | 67,000.00 | 65,300.00 | 65,500.00 | 63,421.38 | 78,351 |
| 2025-10-29 | 67,200.00 | 67,200.00 | 66,000.00 | 66,300.00 | 64,195.99 | 52,811 |
| 2025-10-28 | 67,400.00 | 68,300.00 | 66,500.00 | 66,900.00 | 64,776.95 | 50,711 |
| 2025-10-27 | 67,100.00 | 67,700.00 | 66,800.00 | 67,400.00 | 65,261.08 | 43,608 |
| 2025-10-24 | 68,000.00 | 68,000.00 | 66,500.00 | 67,100.00 | 64,970.60 | 56,585 |
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.