Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 67,800.00 | 68,800.00 | 67,400.00 | 67,500.00 | 65,357.91 | 43,329 |
| 2025-10-22 | 66,500.00 | 68,700.00 | 66,500.00 | 68,400.00 | 66,229.35 | 66,731 |
| 2025-10-21 | 67,200.00 | 67,400.00 | 66,500.00 | 66,600.00 | 64,486.47 | 53,490 |
| 2025-10-20 | 66,900.00 | 67,400.00 | 66,000.00 | 67,200.00 | 65,067.43 | 42,302 |
| 2025-10-17 | 67,100.00 | 67,500.00 | 66,600.00 | 66,900.00 | 64,776.95 | 43,226 |
| 2025-10-16 | 66,800.00 | 67,900.00 | 66,700.00 | 67,300.00 | 65,164.25 | 84,364 |
| 2025-10-15 | 67,000.00 | 67,200.00 | 66,400.00 | 67,000.00 | 64,873.77 | 146,918 |
| 2025-10-14 | 66,500.00 | 67,200.00 | 66,200.00 | 66,900.00 | 64,776.95 | 77,375 |
| 2025-10-13 | 67,000.00 | 67,200.00 | 66,200.00 | 66,900.00 | 64,776.95 | 79,927 |
| 2025-10-10 | 69,000.00 | 69,200.00 | 66,800.00 | 66,900.00 | 64,776.95 | 96,240 |
| 2025-10-06 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 67,391.26 | 50,688 |
| 2025-10-02 | 70,300.00 | 70,700.00 | 69,100.00 | 69,800.00 | 67,584.92 | 50,688 |
| 2025-10-01 | 71,000.00 | 71,300.00 | 69,700.00 | 69,800.00 | 67,584.92 | 34,568 |
| 2025-09-30 | 70,400.00 | 71,400.00 | 70,200.00 | 70,800.00 | 68,553.18 | 30,031 |
| 2025-09-29 | 71,000.00 | 72,100.00 | 70,500.00 | 70,600.00 | 68,359.53 | 24,016 |
| 2025-09-26 | 70,500.00 | 71,200.00 | 70,000.00 | 70,300.00 | 68,069.05 | 36,193 |
| 2025-09-25 | 70,600.00 | 71,700.00 | 70,200.00 | 71,200.00 | 68,940.49 | 24,781 |
| 2025-09-24 | 71,600.00 | 71,600.00 | 70,000.00 | 70,600.00 | 68,359.53 | 34,716 |
| 2025-09-23 | 71,200.00 | 71,900.00 | 70,200.00 | 71,400.00 | 69,134.14 | 72,592 |
| 2025-09-22 | 73,000.00 | 73,100.00 | 71,500.00 | 71,800.00 | 69,521.45 | 53,280 |
| 2025-09-19 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 70,102.41 | 0 |
| 2025-09-18 | 71,500.00 | 73,000.00 | 71,500.00 | 72,400.00 | 70,102.41 | 74,018 |
| 2025-09-17 | 70,100.00 | 71,900.00 | 70,000.00 | 71,500.00 | 69,230.97 | 62,058 |
| 2025-09-16 | 70,600.00 | 71,400.00 | 70,200.00 | 70,300.00 | 68,069.05 | 59,409 |
| 2025-09-15 | 68,100.00 | 70,400.00 | 68,100.00 | 70,000.00 | 67,778.57 | 89,343 |
| 2025-09-12 | 68,200.00 | 68,700.00 | 67,900.00 | 68,300.00 | 66,132.52 | 27,844 |
| 2025-09-11 | 68,100.00 | 68,500.00 | 67,600.00 | 68,000.00 | 65,842.04 | 49,827 |
| 2025-09-10 | 67,800.00 | 68,700.00 | 67,600.00 | 68,100.00 | 65,938.87 | 33,279 |
| 2025-09-09 | 67,800.00 | 68,300.00 | 67,000.00 | 67,800.00 | 65,648.39 | 51,718 |
| 2025-09-08 | 67,300.00 | 67,500.00 | 66,400.00 | 67,100.00 | 64,970.60 | 43,520 |
| 2025-09-05 | 66,300.00 | 67,300.00 | 66,100.00 | 66,900.00 | 64,776.95 | 46,917 |
| 2025-09-04 | 64,700.00 | 66,600.00 | 64,700.00 | 66,600.00 | 64,486.47 | 33,585 |
| 2025-09-03 | 64,500.00 | 65,300.00 | 64,300.00 | 65,100.00 | 63,034.07 | 44,199 |
| 2025-09-02 | 66,300.00 | 66,700.00 | 64,500.00 | 64,700.00 | 62,646.76 | 100,996 |
| 2025-09-01 | 66,500.00 | 67,000.00 | 65,800.00 | 66,300.00 | 64,195.99 | 44,314 |
| 2025-08-29 | 67,200.00 | 67,200.00 | 65,700.00 | 66,100.00 | 64,002.33 | 32,409 |
| 2025-08-28 | 66,000.00 | 67,100.00 | 65,700.00 | 66,700.00 | 64,583.29 | 37,815 |
| 2025-08-27 | 66,500.00 | 66,500.00 | 65,500.00 | 66,000.00 | 63,905.51 | 33,822 |
| 2025-08-26 | 66,400.00 | 67,100.00 | 66,200.00 | 66,500.00 | 64,389.64 | 42,748 |
| 2025-08-25 | 66,100.00 | 66,700.00 | 66,100.00 | 66,400.00 | 64,292.81 | 22,350 |
| 2025-08-22 | 66,000.00 | 66,500.00 | 65,600.00 | 65,900.00 | 63,808.68 | 32,301 |
| 2025-08-21 | 66,100.00 | 66,700.00 | 65,900.00 | 66,200.00 | 64,099.16 | 30,585 |
| 2025-08-20 | 66,500.00 | 66,600.00 | 65,200.00 | 66,200.00 | 64,099.16 | 62,255 |
| 2025-08-19 | 66,100.00 | 66,500.00 | 65,600.00 | 65,900.00 | 63,808.68 | 34,681 |
| 2025-08-18 | 67,200.00 | 67,400.00 | 66,200.00 | 66,300.00 | 64,195.99 | 35,779 |
| 2025-08-14 | 67,300.00 | 67,400.00 | 66,500.00 | 66,900.00 | 64,776.95 | 74,461 |
| 2025-08-13 | 67,700.00 | 67,700.00 | 66,400.00 | 66,700.00 | 64,583.29 | 42,841 |
| 2025-08-12 | 67,700.00 | 68,200.00 | 66,700.00 | 67,100.00 | 64,970.60 | 90,447 |
| 2025-08-11 | 70,800.00 | 70,800.00 | 67,400.00 | 67,800.00 | 65,648.39 | 143,392 |
| 2025-08-08 | 72,200.00 | 72,800.00 | 69,100.00 | 70,400.00 | 68,165.88 | 168,927 |
| 2025-08-07 | 72,400.00 | 73,500.00 | 71,800.00 | 73,100.00 | 70,780.19 | 41,079 |
| 2025-08-06 | 71,000.00 | 72,700.00 | 71,000.00 | 72,500.00 | 70,199.23 | 49,114 |
| 2025-08-05 | 71,300.00 | 72,300.00 | 70,700.00 | 71,300.00 | 69,037.31 | 41,104 |
| 2025-08-04 | 70,100.00 | 72,100.00 | 69,600.00 | 71,400.00 | 69,134.14 | 29,872 |
| 2025-08-01 | 71,100.00 | 71,700.00 | 70,000.00 | 70,500.00 | 68,262.70 | 46,286 |
| 2025-07-31 | 71,300.00 | 72,400.00 | 71,300.00 | 71,800.00 | 69,521.45 | 41,272 |
| 2025-07-30 | 70,700.00 | 72,000.00 | 70,700.00 | 71,800.00 | 69,521.45 | 33,853 |
| 2025-07-29 | 70,500.00 | 71,400.00 | 69,900.00 | 71,400.00 | 69,134.14 | 75,187 |
| 2025-07-28 | 72,300.00 | 72,600.00 | 70,000.00 | 70,900.00 | 68,650.01 | 81,040 |
| 2025-07-25 | 72,800.00 | 73,400.00 | 71,900.00 | 72,300.00 | 70,005.58 | 48,791 |
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.