Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 74,800.00 | 74,900.00 | 72,200.00 | 72,800.00 | 70,489.71 | 64,546 |
| 2025-07-23 | 75,700.00 | 75,700.00 | 74,100.00 | 74,600.00 | 72,232.59 | 99,333 |
| 2025-07-22 | 73,900.00 | 75,600.00 | 73,900.00 | 75,000.00 | 72,619.90 | 55,369 |
| 2025-07-21 | 74,800.00 | 75,200.00 | 73,800.00 | 74,100.00 | 71,748.46 | 57,790 |
| 2025-07-18 | 75,900.00 | 76,000.00 | 74,400.00 | 74,600.00 | 72,232.59 | 63,361 |
| 2025-07-17 | 76,400.00 | 76,500.00 | 74,700.00 | 75,900.00 | 73,491.33 | 75,360 |
| 2025-07-16 | 78,500.00 | 78,700.00 | 75,700.00 | 76,100.00 | 73,684.99 | 109,938 |
| 2025-07-15 | 80,300.00 | 80,300.00 | 78,700.00 | 78,700.00 | 76,202.48 | 55,058 |
| 2025-07-14 | 78,300.00 | 80,900.00 | 77,700.00 | 80,500.00 | 77,945.35 | 80,662 |
| 2025-07-11 | 79,200.00 | 79,600.00 | 77,800.00 | 78,100.00 | 75,621.52 | 61,302 |
| 2025-07-10 | 79,700.00 | 80,500.00 | 78,500.00 | 78,800.00 | 76,299.30 | 218,471 |
| 2025-07-09 | 76,700.00 | 80,400.00 | 76,400.00 | 79,600.00 | 77,073.92 | 123,352 |
| 2025-07-08 | 76,400.00 | 76,800.00 | 75,500.00 | 76,200.00 | 73,781.81 | 64,671 |
| 2025-07-07 | 77,000.00 | 77,400.00 | 76,000.00 | 76,300.00 | 73,878.64 | 68,234 |
| 2025-07-04 | 77,500.00 | 77,800.00 | 75,600.00 | 76,000.00 | 73,588.16 | 68,782 |
| 2025-07-03 | 77,300.00 | 78,000.00 | 76,500.00 | 77,200.00 | 74,750.08 | 56,913 |
| 2025-07-02 | 77,000.00 | 77,400.00 | 75,100.00 | 77,400.00 | 74,943.73 | 61,682 |
| 2025-07-01 | 73,900.00 | 77,900.00 | 73,900.00 | 77,500.00 | 75,040.56 | 132,958 |
| 2025-06-30 | 74,700.00 | 75,900.00 | 73,300.00 | 74,200.00 | 71,845.28 | 80,733 |
| 2025-06-27 | 75,000.00 | 75,800.00 | 73,800.00 | 74,500.00 | 72,135.76 | 79,535 |
| 2025-06-26 | 76,100.00 | 76,300.00 | 74,500.00 | 76,000.00 | 72,426.24 | 74,736 |
| 2025-06-25 | 75,400.00 | 76,200.00 | 74,900.00 | 75,800.00 | 72,235.65 | 68,098 |
| 2025-06-24 | 74,500.00 | 75,400.00 | 74,400.00 | 75,000.00 | 71,473.27 | 50,393 |
| 2025-06-23 | 74,200.00 | 74,500.00 | 73,500.00 | 74,000.00 | 70,520.29 | 48,658 |
| 2025-06-20 | 74,800.00 | 76,400.00 | 73,900.00 | 75,000.00 | 71,473.27 | 77,273 |
| 2025-06-19 | 74,500.00 | 76,200.00 | 73,500.00 | 74,300.00 | 70,806.18 | 85,793 |
| 2025-06-18 | 72,300.00 | 74,800.00 | 72,000.00 | 74,400.00 | 70,901.48 | 104,215 |
| 2025-06-17 | 73,500.00 | 74,400.00 | 72,100.00 | 73,000.00 | 69,567.31 | 114,636 |
| 2025-06-16 | 74,100.00 | 74,400.00 | 72,900.00 | 73,400.00 | 69,948.50 | 76,063 |
| 2025-06-13 | 76,200.00 | 76,400.00 | 73,000.00 | 74,100.00 | 70,615.59 | 189,008 |
| 2025-06-12 | 76,800.00 | 77,700.00 | 75,800.00 | 76,500.00 | 72,902.73 | 122,344 |
| 2025-06-11 | 76,600.00 | 78,600.00 | 76,400.00 | 76,900.00 | 73,283.92 | 210,716 |
| 2025-06-10 | 81,700.00 | 81,700.00 | 74,800.00 | 75,600.00 | 72,045.05 | 494,825 |
| 2025-06-09 | 78,100.00 | 83,900.00 | 78,100.00 | 83,100.00 | 79,192.38 | 165,487 |
| 2025-06-05 | 79,200.00 | 79,400.00 | 76,500.00 | 78,100.00 | 74,427.49 | 101,947 |
| 2025-06-04 | 77,500.00 | 79,900.00 | 76,800.00 | 79,300.00 | 75,571.07 | 83,302 |
| 2025-06-02 | 80,500.00 | 81,500.00 | 76,700.00 | 77,600.00 | 73,951.01 | 89,603 |
| 2025-05-30 | 79,000.00 | 81,500.00 | 79,000.00 | 80,600.00 | 76,809.94 | 118,257 |
| 2025-05-29 | 76,900.00 | 79,700.00 | 76,700.00 | 78,700.00 | 74,999.28 | 68,430 |
| 2025-05-28 | 76,700.00 | 78,100.00 | 76,300.00 | 77,100.00 | 73,474.52 | 51,229 |
| 2025-05-27 | 77,200.00 | 77,700.00 | 76,500.00 | 77,300.00 | 73,665.11 | 32,754 |
| 2025-05-26 | 77,400.00 | 77,900.00 | 75,000.00 | 77,900.00 | 74,236.90 | 50,284 |
| 2025-05-23 | 77,300.00 | 78,400.00 | 77,000.00 | 77,500.00 | 73,855.71 | 55,726 |
| 2025-05-22 | 75,200.00 | 78,200.00 | 75,200.00 | 78,000.00 | 74,332.20 | 116,867 |
| 2025-05-21 | 76,000.00 | 77,100.00 | 74,600.00 | 75,300.00 | 71,759.16 | 44,985 |
| 2025-05-20 | 75,200.00 | 76,600.00 | 73,600.00 | 75,900.00 | 72,330.95 | 76,078 |
| 2025-05-19 | 73,900.00 | 75,800.00 | 73,800.00 | 74,300.00 | 70,806.18 | 52,781 |
| 2025-05-16 | 76,800.00 | 76,900.00 | 74,200.00 | 74,600.00 | 71,092.08 | 48,890 |
| 2025-05-15 | 74,100.00 | 77,300.00 | 73,800.00 | 76,800.00 | 73,188.62 | 95,305 |
| 2025-05-14 | 75,000.00 | 75,100.00 | 72,800.00 | 74,300.00 | 70,806.18 | 72,946 |
| 2025-05-13 | 75,300.00 | 76,200.00 | 74,000.00 | 75,500.00 | 71,949.75 | 87,828 |
| 2025-05-12 | 72,900.00 | 77,900.00 | 72,800.00 | 75,800.00 | 72,235.65 | 262,913 |
| 2025-05-09 | 67,500.00 | 72,500.00 | 67,500.00 | 72,100.00 | 68,709.63 | 288,609 |
| 2025-05-08 | 66,500.00 | 66,800.00 | 65,400.00 | 66,500.00 | 63,372.96 | 78,441 |
| 2025-05-07 | 67,700.00 | 68,300.00 | 66,300.00 | 66,700.00 | 63,563.56 | 53,975 |
| 2025-05-02 | 67,400.00 | 68,000.00 | 66,100.00 | 66,800.00 | 63,658.86 | 53,708 |
| 2025-04-30 | 67,200.00 | 68,200.00 | 67,000.00 | 67,800.00 | 64,611.83 | 35,957 |
| 2025-04-29 | 67,900.00 | 67,900.00 | 66,600.00 | 67,600.00 | 64,421.24 | 36,478 |
| 2025-04-28 | 66,800.00 | 68,000.00 | 66,700.00 | 67,400.00 | 64,230.64 | 39,095 |
| 2025-04-25 | 67,700.00 | 67,700.00 | 66,800.00 | 67,000.00 | 63,849.45 | 34,224 |
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.