Lotte Shopping historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 66,400.00 | 68,100.00 | 66,400.00 | 67,400.00 | 64,230.64 | 56,962 |
| 2025-04-23 | 67,700.00 | 67,700.00 | 66,000.00 | 66,200.00 | 63,087.07 | 48,728 |
| 2025-04-22 | 68,500.00 | 68,600.00 | 66,800.00 | 67,500.00 | 64,325.94 | 54,204 |
| 2025-04-21 | 65,000.00 | 68,600.00 | 64,100.00 | 68,100.00 | 64,897.73 | 102,334 |
| 2025-04-18 | 62,200.00 | 65,000.00 | 62,200.00 | 64,800.00 | 61,752.90 | 52,425 |
| 2025-04-17 | 63,000.00 | 63,000.00 | 62,000.00 | 62,400.00 | 59,465.76 | 31,006 |
| 2025-04-16 | 63,300.00 | 63,300.00 | 62,200.00 | 62,800.00 | 59,846.95 | 19,026 |
| 2025-04-15 | 62,500.00 | 63,700.00 | 62,400.00 | 63,100.00 | 60,132.84 | 46,791 |
| 2025-04-14 | 62,600.00 | 63,300.00 | 62,100.00 | 62,600.00 | 59,656.35 | 28,653 |
| 2025-04-11 | 62,300.00 | 63,500.00 | 61,900.00 | 63,100.00 | 60,132.84 | 30,653 |
| 2025-04-10 | 63,000.00 | 63,500.00 | 61,400.00 | 62,900.00 | 59,942.25 | 82,506 |
| 2025-04-09 | 62,800.00 | 64,000.00 | 61,400.00 | 62,000.00 | 59,084.57 | 51,319 |
| 2025-04-08 | 64,900.00 | 65,100.00 | 62,700.00 | 63,000.00 | 60,037.54 | 55,003 |
| 2025-04-07 | 64,300.00 | 66,500.00 | 63,200.00 | 65,100.00 | 62,038.79 | 151,084 |
| 2025-04-04 | 59,800.00 | 66,100.00 | 59,200.00 | 65,800.00 | 62,705.88 | 171,800 |
| 2025-04-03 | 59,300.00 | 61,500.00 | 59,000.00 | 60,300.00 | 57,464.51 | 52,035 |
| 2025-04-02 | 59,200.00 | 61,100.00 | 58,600.00 | 60,900.00 | 58,036.29 | 73,203 |
| 2025-04-01 | 60,100.00 | 60,800.00 | 58,900.00 | 59,300.00 | 56,511.53 | 52,461 |
| 2025-03-31 | 62,800.00 | 62,900.00 | 60,100.00 | 60,600.00 | 57,750.40 | 75,308 |
| 2025-03-28 | 62,200.00 | 63,500.00 | 61,500.00 | 63,500.00 | 60,514.03 | 69,049 |
| 2025-03-27 | 64,300.00 | 65,300.00 | 63,900.00 | 64,400.00 | 57,750.40 | 67,100 |
| 2025-03-26 | 65,000.00 | 65,100.00 | 64,100.00 | 64,100.00 | 57,481.38 | 33,405 |
| 2025-03-25 | 65,500.00 | 66,000.00 | 64,200.00 | 64,500.00 | 57,840.07 | 49,756 |
| 2025-03-24 | 65,100.00 | 66,400.00 | 64,900.00 | 65,500.00 | 58,736.82 | 46,636 |
| 2025-03-21 | 64,300.00 | 66,100.00 | 64,300.00 | 65,400.00 | 58,647.14 | 86,262 |
| 2025-03-20 | 64,300.00 | 65,200.00 | 64,200.00 | 64,600.00 | 57,929.75 | 34,082 |
| 2025-03-19 | 64,900.00 | 65,100.00 | 63,400.00 | 63,800.00 | 57,212.35 | 52,511 |
| 2025-03-18 | 66,700.00 | 66,800.00 | 64,200.00 | 64,200.00 | 57,571.05 | 61,957 |
| 2025-03-17 | 67,100.00 | 67,700.00 | 66,000.00 | 66,300.00 | 59,454.22 | 33,302 |
| 2025-03-14 | 67,100.00 | 67,700.00 | 66,100.00 | 66,700.00 | 59,812.91 | 31,410 |
| 2025-03-13 | 66,600.00 | 68,500.00 | 66,600.00 | 67,100.00 | 60,171.61 | 65,468 |
| 2025-03-12 | 66,900.00 | 68,200.00 | 66,900.00 | 67,200.00 | 60,261.29 | 54,443 |
| 2025-03-11 | 66,200.00 | 68,100.00 | 65,500.00 | 67,500.00 | 60,530.31 | 65,703 |
| 2025-03-10 | 67,600.00 | 68,400.00 | 67,000.00 | 67,900.00 | 60,889.01 | 74,699 |
| 2025-03-07 | 67,000.00 | 68,600.00 | 66,500.00 | 67,600.00 | 60,619.98 | 107,816 |
| 2025-03-06 | 66,200.00 | 67,500.00 | 65,500.00 | 67,300.00 | 60,350.96 | 124,688 |
| 2025-03-05 | 63,000.00 | 66,400.00 | 62,600.00 | 65,900.00 | 59,095.52 | 123,997 |
| 2025-03-04 | 63,100.00 | 64,200.00 | 62,200.00 | 62,500.00 | 56,046.58 | 36,835 |
| 2025-02-28 | 64,300.00 | 64,300.00 | 62,900.00 | 63,100.00 | 56,584.63 | 56,961 |
| 2025-02-27 | 63,700.00 | 64,600.00 | 63,500.00 | 64,600.00 | 57,929.75 | 39,242 |
| 2025-02-26 | 65,200.00 | 65,500.00 | 63,400.00 | 64,000.00 | 57,391.70 | 74,251 |
| 2025-02-25 | 66,200.00 | 66,600.00 | 64,700.00 | 65,100.00 | 58,378.12 | 93,886 |
| 2025-02-24 | 65,600.00 | 67,100.00 | 65,000.00 | 66,800.00 | 59,902.59 | 137,633 |
| 2025-02-21 | 64,000.00 | 66,300.00 | 63,700.00 | 66,000.00 | 59,185.19 | 163,032 |
| 2025-02-20 | 62,000.00 | 64,600.00 | 61,500.00 | 64,000.00 | 57,391.70 | 154,300 |
| 2025-02-19 | 59,500.00 | 62,600.00 | 59,400.00 | 62,100.00 | 55,687.88 | 218,576 |
| 2025-02-18 | 58,900.00 | 59,900.00 | 58,800.00 | 59,600.00 | 53,446.02 | 62,535 |
| 2025-02-17 | 57,800.00 | 59,900.00 | 57,500.00 | 59,100.00 | 52,997.65 | 107,394 |
| 2025-02-14 | 57,000.00 | 58,200.00 | 56,700.00 | 57,600.00 | 51,652.53 | 67,401 |
| 2025-02-13 | 57,100.00 | 57,200.00 | 56,400.00 | 56,600.00 | 50,755.79 | 44,110 |
| 2025-02-12 | 56,000.00 | 57,200.00 | 55,700.00 | 56,800.00 | 50,935.13 | 74,753 |
| 2025-02-11 | 55,200.00 | 56,100.00 | 55,100.00 | 55,900.00 | 50,128.06 | 32,131 |
| 2025-02-10 | 56,000.00 | 56,000.00 | 55,100.00 | 55,200.00 | 49,500.34 | 37,603 |
| 2025-02-07 | 54,900.00 | 57,000.00 | 54,700.00 | 56,000.00 | 50,217.74 | 113,753 |
| 2025-02-06 | 54,400.00 | 54,900.00 | 54,000.00 | 54,400.00 | 48,782.95 | 42,502 |
| 2025-02-05 | 53,800.00 | 54,800.00 | 53,800.00 | 54,400.00 | 48,782.95 | 38,302 |
| 2025-02-04 | 53,000.00 | 54,100.00 | 52,700.00 | 53,800.00 | 48,244.90 | 51,896 |
| 2025-02-03 | 53,300.00 | 53,400.00 | 51,800.00 | 52,500.00 | 47,079.13 | 62,600 |
| 2025-01-31 | 54,600.00 | 54,700.00 | 53,600.00 | 54,000.00 | 48,424.25 | 28,589 |
| 2025-01-24 | 53,400.00 | 54,400.00 | 53,300.00 | 54,200.00 | 48,603.60 | 31,185 |
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.